Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.580 | 6.970 | 6.580 | 6.940 | 1,096,895 | +0.33(+4.99%) |
Apr 28, 2016 | 6.700 | 6.760 | 6.415 | 6.610 | 1,146,590 | -0.63(-8.70%) |
Apr 27, 2016 | 7.200 | 7.250 | 7.060 | 7.240 | 549,668 | +0.05(+0.70%) |
Apr 26, 2016 | 7.030 | 7.190 | 6.930 | 7.190 | 318,391 | +0.17(+2.42%) |
Apr 25, 2016 | 7.030 | 7.090 | 6.980 | 7.020 | 234,186 | +0.03(+0.43%) |
Apr 22, 2016 | 7.010 | 7.050 | 6.940 | 6.990 | 602,174 | -0.07(-0.99%) |
Apr 21, 2016 | 7.110 | 7.120 | 6.950 | 7.060 | 547,293 | +0.07(+1.00%) |
Apr 20, 2016 | 6.790 | 7.150 | 6.710 | 6.990 | 1,731,505 | +0.20(+2.95%) |
Apr 19, 2016 | 6.710 | 6.820 | 6.650 | 6.790 | 1,186,291 | +0.22(+3.35%) |
Apr 18, 2016 | 6.720 | 6.750 | 6.540 | 6.570 | 203,836 | -0.03(-0.45%) |
Apr 15, 2016 | 6.510 | 6.610 | 6.430 | 6.600 | 219,282 | +0.08(+1.23%) |
Apr 14, 2016 | 6.610 | 6.700 | 6.420 | 6.520 | 319,142 | -0.10(-1.51%) |
Apr 13, 2016 | 6.660 | 6.850 | 6.550 | 6.620 | 633,514 | -0.07(-1.05%) |
Apr 12, 2016 | 6.400 | 6.720 | 6.370 | 6.690 | 659,150 | +0.30(+4.69%) |
Apr 11, 2016 | 6.430 | 6.550 | 6.360 | 6.390 | 460,394 | +0.08(+1.27%) |
Apr 08, 2016 | 6.100 | 6.310 | 6.040 | 6.310 | 491,752 | +0.24(+3.95%) |
Apr 07, 2016 | 6.090 | 6.170 | 6.040 | 6.070 | 463,278 | +0.05(+0.83%) |
Apr 06, 2016 | 6.030 | 6.100 | 5.950 | 6.020 | 345,673 | -0.05(-0.82%) |
Apr 05, 2016 | 6.100 | 6.140 | 5.960 | 6.070 | 465,038 | +0.06(+1.00%) |
Apr 04, 2016 | 6.130 | 6.180 | 5.960 | 6.010 | 350,498 | -0.15(-2.44%) |
Apr 01, 2016 | 5.950 | 6.160 | 5.930 | 6.160 | 621,226 | +0.13(+2.16%) |
Mar 31, 2016 | 6.200 | 6.250 | 5.990 | 6.030 | 608,874 | -0.14(-2.27%) |
Mar 30, 2016 | 6.000 | 6.190 | 5.880 | 6.170 | 888,304 | +0.16(+2.66%) |
Mar 29, 2016 | 5.790 | 6.090 | 5.760 | 6.010 | 760,706 | +0.23(+3.98%) |
Mar 28, 2016 | 5.970 | 6.010 | 5.640 | 5.780 | 454,056 | -0.07(-1.20%) |
Mar 24, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.02(+0.34%) | |
Mar 23, 2016 | 6.100 | 6.230 | 5.810 | 5.830 | 1,169,902 | -0.40(-6.42%) |
Mar 22, 2016 | 6.290 | 6.380 | 6.140 | 6.230 | 664,570 | +0.02(+0.32%) |
Mar 21, 2016 | 6.500 | 6.500 | 6.180 | 6.210 | 751,455 | -0.23(-3.57%) |
Mar 18, 2016 | 6.400 | 6.640 | 6.360 | 6.440 | 3,551,225 | +0.05(+0.78%) |
Mar 17, 2016 | 6.750 | 6.850 | 6.370 | 6.390 | 1,245,210 | -0.27(-4.05%) |
Mar 16, 2016 | 6.270 | 6.740 | 6.260 | 6.660 | 1,869,044 | +0.33(+5.21%) |
Mar 15, 2016 | 6.160 | 6.420 | 6.150 | 6.330 | 3,406,493 | +0.26(+4.28%) |
Mar 14, 2016 | 7.240 | 7.290 | 6.050 | 6.070 | 3,710,713 | -1.26(-17.19%) |
Mar 11, 2016 | 7.320 | 7.450 | 7.190 | 7.330 | 932,458 | +0.00(+0.00%) |
Mar 10, 2016 | 7.240 | 7.430 | 7.120 | 7.330 | 875,323 | +0.21(+2.95%) |
Mar 09, 2016 | 7.040 | 7.190 | 6.830 | 7.120 | 829,343 | -0.03(-0.42%) |
Mar 08, 2016 | 7.500 | 7.500 | 7.090 | 7.150 | 924,178 | -0.35(-4.67%) |
Mar 07, 2016 | 7.400 | 7.600 | 7.250 | 7.500 | 908,004 | +0.30(+4.17%) |
Mar 04, 2016 | 7.350 | 7.730 | 7.150 | 7.200 | 1,018,636 | -0.19(-2.57%) |
Mar 03, 2016 | 7.330 | 7.480 | 7.240 | 7.390 | 983,014 | +0.16(+2.21%) |
Mar 02, 2016 | 7.010 | 7.255 | 7.010 | 7.230 | 813,490 | +0.29(+4.18%) |
Mar 01, 2016 | 7.430 | 7.450 | 6.860 | 6.940 | 903,265 | -0.50(-6.72%) |
Feb 29, 2016 | 7.260 | 7.490 | 7.260 | 7.440 | 1,424,266 | +0.11(+1.50%) |
Feb 26, 2016 | 7.350 | 7.390 | 7.060 | 7.330 | 1,041,982 | -0.11(-1.48%) |
Feb 25, 2016 | 7.510 | 7.600 | 7.280 | 7.440 | 917,538 | +0.23(+3.19%) |
Feb 24, 2016 | 7.480 | 7.810 | 7.200 | 7.210 | 1,068,656 | +0.00(+0.00%) |
Feb 23, 2016 | 7.450 | 7.460 | 7.130 | 7.210 | 698,827 | -0.12(-1.64%) |
Feb 22, 2016 | 7.090 | 7.440 | 7.070 | 7.330 | 768,381 | +0.16(+2.23%) |
Feb 19, 2016 | 7.440 | 7.500 | 7.090 | 7.170 | 1,081,872 | -0.21(-2.85%) |
Feb 18, 2016 | 6.460 | 7.385 | 6.430 | 7.380 | 1,351,199 | +0.99(+15.49%) |
Feb 17, 2016 | 6.630 | 6.640 | 6.220 | 6.390 | 1,009,561 | -0.16(-2.44%) |
Feb 16, 2016 | 6.840 | 6.950 | 6.510 | 6.550 | 914,499 | -0.39(-5.62%) |
Feb 12, 2016 | 6.940 | 6.940 | 6.940 | 0 | +0.07(+1.02%) | |
Feb 11, 2016 | 6.550 | 7.040 | 6.540 | 6.870 | 1,218,855 | +0.63(+10.10%) |
Feb 10, 2016 | 6.820 | 6.820 | 6.100 | 6.240 | 1,361,473 | -0.44(-6.59%) |
Feb 09, 2016 | 7.090 | 7.090 | 6.650 | 6.680 | 1,094,377 | -0.32(-4.57%) |
Feb 08, 2016 | 7.200 | 7.310 | 6.940 | 7.000 | 801,053 | -0.06(-0.85%) |
Feb 05, 2016 | 6.780 | 7.080 | 6.610 | 7.060 | 956,416 | +0.33(+4.90%) |
Feb 04, 2016 | 6.920 | 6.960 | 6.500 | 6.730 | 896,827 | +0.03(+0.45%) |
Feb 03, 2016 | 6.550 | 6.870 | 6.480 | 6.700 | 1,100,809 | +0.20(+3.08%) |
Feb 02, 2016 | 6.430 | 6.620 | 6.320 | 6.500 | 653,673 | -0.09(-1.37%) |