Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.985 | 7.012 | 6.963 | 7.012 | 97,524 | +0.03(+0.46%) |
Apr 28, 2016 | 6.990 | 7.017 | 6.963 | 6.980 | 167,267 | -0.01(-0.10%) |
Apr 27, 2016 | 6.990 | 7.023 | 6.974 | 6.987 | 147,283 | +0.01(+0.10%) |
Apr 26, 2016 | 6.974 | 7.001 | 6.963 | 6.980 | 183,228 | +0.02(+0.23%) |
Apr 25, 2016 | 6.958 | 6.963 | 6.936 | 6.963 | 147,183 | +0.02(+0.23%) |
Apr 22, 2016 | 6.980 | 7.001 | 6.947 | 6.947 | 145,141 | -0.04(-0.62%) |
Apr 21, 2016 | 6.958 | 6.990 | 6.953 | 6.990 | 79,177 | +0.04(+0.54%) |
Apr 20, 2016 | 6.942 | 6.953 | 6.926 | 6.953 | 161,370 | +0.03(+0.45%) |
Apr 19, 2016 | 6.911 | 6.922 | 6.884 | 6.922 | 142,971 | +0.03(+0.39%) |
Apr 18, 2016 | 6.793 | 6.895 | 6.793 | 6.895 | 205,420 | +0.06(+0.94%) |
Apr 15, 2016 | 6.857 | 6.873 | 6.820 | 6.830 | 176,075 | -0.04(-0.63%) |
Apr 14, 2016 | 6.841 | 6.873 | 6.841 | 6.873 | 284,276 | +0.02(+0.24%) |
Apr 13, 2016 | 6.841 | 6.868 | 6.841 | 6.857 | 97,128 | +0.04(+0.55%) |
Apr 12, 2016 | 6.825 | 6.846 | 6.820 | 6.820 | 105,969 | -0.01(-0.08%) |
Apr 11, 2016 | 6.836 | 6.836 | 6.814 | 6.825 | 114,452 | +0.01(+0.16%) |
Apr 08, 2016 | 6.803 | 6.836 | 6.798 | 6.814 | 175,653 | +0.00(+0.00%) |
Apr 07, 2016 | 6.841 | 6.846 | 6.814 | 6.814 | 108,684 | -0.04(-0.55%) |
Apr 06, 2016 | 6.782 | 6.852 | 6.782 | 6.852 | 162,076 | +0.08(+1.19%) |
Apr 05, 2016 | 6.766 | 6.808 | 6.744 | 6.771 | 174,895 | -0.02(-0.24%) |
Apr 04, 2016 | 6.846 | 6.857 | 6.777 | 6.787 | 134,914 | -0.07(-1.02%) |
Apr 01, 2016 | 6.884 | 6.916 | 6.852 | 6.857 | 101,213 | -0.03(-0.47%) |
Mar 31, 2016 | 6.863 | 6.922 | 6.833 | 6.889 | 376,373 | +0.05(+0.71%) |
Mar 30, 2016 | 6.841 | 6.873 | 6.793 | 6.841 | 144,106 | +0.03(+0.47%) |
Mar 29, 2016 | 6.793 | 6.841 | 6.777 | 6.809 | 175,152 | +0.00(+0.00%) |
Mar 28, 2016 | 6.825 | 6.857 | 6.777 | 6.809 | 169,778 | -0.02(-0.31%) |
Mar 24, 2016 | 6.895 | 6.830 | 6.830 | 6.830 | 129,140 | -0.09(-1.24%) |
Mar 23, 2016 | 6.932 | 6.949 | 6.889 | 6.916 | 192,839 | +0.01(+0.08%) |
Mar 22, 2016 | 6.889 | 6.911 | 6.865 | 6.911 | 72,037 | +0.03(+0.45%) |
Mar 21, 2016 | 6.901 | 6.917 | 6.858 | 6.880 | 163,120 | -0.01(-0.08%) |
Mar 18, 2016 | 6.826 | 6.896 | 6.826 | 6.885 | 202,560 | +0.04(+0.62%) |
Mar 17, 2016 | 6.826 | 6.874 | 6.816 | 6.842 | 142,674 | +0.03(+0.39%) |
Mar 16, 2016 | 6.773 | 6.821 | 6.773 | 6.816 | 192,114 | +0.03(+0.39%) |
Mar 15, 2016 | 6.655 | 6.810 | 6.655 | 6.789 | 367,407 | +0.11(+1.60%) |
Mar 14, 2016 | 6.650 | 6.688 | 6.618 | 6.682 | 139,976 | +0.04(+0.64%) |
Mar 11, 2016 | 6.559 | 6.650 | 6.559 | 6.639 | 207,707 | +0.09(+1.30%) |
Mar 10, 2016 | 6.570 | 6.575 | 6.501 | 6.554 | 175,980 | +0.01(+0.08%) |
Mar 09, 2016 | 6.511 | 6.549 | 6.502 | 6.549 | 175,371 | +0.06(+0.91%) |
Mar 08, 2016 | 6.468 | 6.506 | 6.468 | 6.490 | 229,235 | +0.03(+0.41%) |
Mar 07, 2016 | 6.431 | 6.463 | 6.420 | 6.463 | 117,928 | +0.04(+0.67%) |
Mar 04, 2016 | 6.404 | 6.458 | 6.388 | 6.420 | 140,283 | +0.04(+0.59%) |
Mar 03, 2016 | 6.362 | 6.410 | 6.356 | 6.383 | 164,769 | +0.04(+0.67%) |
Mar 02, 2016 | 6.287 | 6.362 | 6.282 | 6.340 | 181,373 | +0.03(+0.51%) |
Mar 01, 2016 | 6.228 | 6.314 | 6.228 | 6.308 | 260,692 | +0.10(+1.55%) |
Feb 29, 2016 | 6.217 | 6.223 | 6.201 | 6.212 | 136,146 | -0.01(-0.17%) |
Feb 26, 2016 | 6.191 | 6.223 | 6.191 | 6.223 | 105,770 | +0.03(+0.43%) |
Feb 25, 2016 | 6.191 | 6.207 | 6.164 | 6.196 | 65,023 | -0.02(-0.26%) |
Feb 24, 2016 | 6.153 | 6.217 | 6.137 | 6.212 | 172,291 | +0.04(+0.69%) |
Feb 23, 2016 | 6.159 | 6.175 | 6.149 | 6.169 | 176,041 | +0.02(+0.26%) |
Feb 22, 2016 | 6.148 | 6.169 | 6.141 | 6.153 | 182,073 | +0.05(+0.79%) |
Feb 19, 2016 | 6.105 | 6.116 | 6.079 | 6.105 | 163,120 | -0.01(-0.09%) |
Feb 18, 2016 | 6.159 | 6.163 | 6.105 | 6.111 | 185,114 | -0.02(-0.28%) |
Feb 17, 2016 | 6.091 | 6.149 | 6.085 | 6.128 | 154,363 | +0.06(+0.96%) |
Feb 16, 2016 | 6.133 | 6.133 | 6.059 | 6.069 | 321,601 | -0.02(-0.26%) |
Feb 12, 2016 | 6.112 | 6.085 | 6.085 | 6.085 | 193,388 | -0.03(-0.43%) |
Feb 11, 2016 | 6.075 | 6.128 | 6.075 | 6.112 | 262,650 | -0.03(-0.52%) |
Feb 10, 2016 | 6.175 | 6.175 | 6.128 | 6.144 | 271,360 | -0.02(-0.26%) |
Feb 09, 2016 | 6.085 | 6.181 | 6.064 | 6.160 | 362,228 | +0.01(+0.09%) |
Feb 08, 2016 | 6.170 | 6.170 | 6.112 | 6.154 | 296,395 | -0.06(-0.94%) |
Feb 05, 2016 | 6.250 | 6.271 | 6.202 | 6.213 | 243,124 | -0.03(-0.43%) |
Feb 04, 2016 | 6.282 | 6.297 | 6.239 | 6.239 | 272,926 | -0.07(-1.09%) |
Feb 03, 2016 | 6.345 | 6.345 | 6.292 | 6.308 | 184,312 | -0.02(-0.25%) |
Feb 02, 2016 | 6.345 | 6.361 | 6.303 | 6.324 | 262,318 | -0.03(-0.50%) |