Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.537 | 7.660 | 7.467 | 7.607 | 176,421 | +0.06(+0.81%) |
Apr 28, 2016 | 7.616 | 7.668 | 7.502 | 7.546 | 138,633 | -0.08(-1.03%) |
Apr 27, 2016 | 7.537 | 7.651 | 7.415 | 7.625 | 109,560 | +0.06(+0.81%) |
Apr 26, 2016 | 7.275 | 7.591 | 7.249 | 7.563 | 139,227 | +0.31(+4.22%) |
Apr 25, 2016 | 7.458 | 7.686 | 7.144 | 7.257 | 197,477 | -0.32(-4.27%) |
Apr 22, 2016 | 7.389 | 7.695 | 7.362 | 7.581 | 225,834 | +0.17(+2.24%) |
Apr 21, 2016 | 7.450 | 7.476 | 7.292 | 7.415 | 140,171 | -0.05(-0.70%) |
Apr 20, 2016 | 7.476 | 7.531 | 7.371 | 7.467 | 139,622 | -0.02(-0.23%) |
Apr 19, 2016 | 7.520 | 7.581 | 7.458 | 7.485 | 132,912 | +0.03(+0.35%) |
Apr 18, 2016 | 7.275 | 7.467 | 7.217 | 7.458 | 177,762 | +0.17(+2.28%) |
Apr 15, 2016 | 7.310 | 7.397 | 7.013 | 7.292 | 98,648 | -0.07(-0.95%) |
Apr 14, 2016 | 7.257 | 7.415 | 7.257 | 7.362 | 139,179 | +0.09(+1.20%) |
Apr 13, 2016 | 7.083 | 7.301 | 7.039 | 7.275 | 180,871 | +0.22(+3.10%) |
Apr 12, 2016 | 6.951 | 7.126 | 6.951 | 7.056 | 123,236 | +0.10(+1.38%) |
Apr 11, 2016 | 7.152 | 7.231 | 6.951 | 6.960 | 122,677 | -0.17(-2.45%) |
Apr 08, 2016 | 6.978 | 7.161 | 6.890 | 7.135 | 277,660 | +0.24(+3.42%) |
Apr 07, 2016 | 6.890 | 6.978 | 6.776 | 6.899 | 274,833 | -0.05(-0.75%) |
Apr 06, 2016 | 6.803 | 6.960 | 6.750 | 6.951 | 108,054 | +0.15(+2.19%) |
Apr 05, 2016 | 6.829 | 6.864 | 6.724 | 6.803 | 144,939 | -0.07(-1.02%) |
Apr 04, 2016 | 6.995 | 7.013 | 6.864 | 6.873 | 107,807 | -0.15(-2.12%) |
Apr 01, 2016 | 6.838 | 7.048 | 6.776 | 7.021 | 147,981 | +0.11(+1.65%) |
Mar 31, 2016 | 7.048 | 7.083 | 6.864 | 6.908 | 374,675 | -0.17(-2.35%) |
Mar 30, 2016 | 7.187 | 7.196 | 7.056 | 7.074 | 153,606 | -0.08(-1.10%) |
Mar 29, 2016 | 6.951 | 7.231 | 6.864 | 7.152 | 278,274 | +0.21(+3.02%) |
Mar 28, 2016 | 6.820 | 6.951 | 6.698 | 6.943 | 144,011 | +0.17(+2.58%) |
Mar 24, 2016 | 6.759 | 6.768 | 6.768 | 6.768 | 128,890 | -0.04(-0.64%) |
Mar 23, 2016 | 6.934 | 6.934 | 6.776 | 6.811 | 194,502 | -0.10(-1.52%) |
Mar 22, 2016 | 6.951 | 7.065 | 6.881 | 6.916 | 124,325 | -0.04(-0.63%) |
Mar 21, 2016 | 6.899 | 7.004 | 6.829 | 6.960 | 197,217 | +0.07(+1.02%) |
Mar 18, 2016 | 7.083 | 7.083 | 6.838 | 6.890 | 330,863 | -0.13(-1.87%) |
Mar 17, 2016 | 6.794 | 7.161 | 6.794 | 7.021 | 332,536 | +0.25(+3.75%) |
Mar 16, 2016 | 6.680 | 6.908 | 6.628 | 6.768 | 159,893 | +0.04(+0.65%) |
Mar 15, 2016 | 6.873 | 6.951 | 6.619 | 6.724 | 160,334 | -0.11(-1.66%) |
Mar 14, 2016 | 6.680 | 6.986 | 6.637 | 6.838 | 263,096 | +0.18(+2.76%) |
Mar 11, 2016 | 6.575 | 6.663 | 6.505 | 6.654 | 152,444 | +0.16(+2.42%) |
Mar 10, 2016 | 6.462 | 6.540 | 6.409 | 6.497 | 216,744 | +0.04(+0.68%) |
Mar 09, 2016 | 6.444 | 6.514 | 6.278 | 6.453 | 167,822 | +0.02(+0.27%) |
Mar 08, 2016 | 6.634 | 6.634 | 6.345 | 6.435 | 469,228 | -0.20(-2.99%) |
Mar 07, 2016 | 6.522 | 6.724 | 6.461 | 6.634 | 384,722 | +0.10(+1.59%) |
Mar 04, 2016 | 6.427 | 6.565 | 6.315 | 6.530 | 462,814 | +0.10(+1.61%) |
Mar 03, 2016 | 6.358 | 6.552 | 6.289 | 6.427 | 317,932 | +0.07(+1.09%) |
Mar 02, 2016 | 6.272 | 6.453 | 6.039 | 6.358 | 290,477 | +0.05(+0.82%) |
Mar 01, 2016 | 6.125 | 6.341 | 6.108 | 6.306 | 280,583 | +0.21(+3.39%) |
Feb 29, 2016 | 5.952 | 6.125 | 5.866 | 6.099 | 515,463 | +0.14(+2.32%) |
Feb 26, 2016 | 5.952 | 5.978 | 5.754 | 5.961 | 428,572 | +0.01(+0.14%) |
Feb 25, 2016 | 6.099 | 6.190 | 5.832 | 5.952 | 422,597 | -0.16(-2.54%) |
Feb 24, 2016 | 6.530 | 6.595 | 5.866 | 6.108 | 548,786 | -0.54(-8.17%) |
Feb 23, 2016 | 6.315 | 6.720 | 5.659 | 6.651 | 1,368,969 | -0.79(-10.56%) |
Feb 22, 2016 | 7.281 | 7.540 | 7.229 | 7.436 | 481,337 | +0.22(+2.99%) |
Feb 19, 2016 | 7.074 | 7.272 | 6.910 | 7.220 | 151,116 | +0.14(+1.95%) |
Feb 18, 2016 | 7.082 | 7.160 | 6.996 | 7.082 | 140,511 | +0.00(+0.00%) |
Feb 17, 2016 | 7.108 | 7.160 | 7.108 | 7.082 | 192,530 | +0.00(+0.00%) |
Feb 16, 2016 | 6.737 | 7.108 | 6.539 | 7.082 | 169,103 | +0.41(+6.21%) |
Feb 12, 2016 | 6.617 | 6.668 | 6.668 | 6.668 | 262,790 | +0.13(+1.98%) |
Feb 11, 2016 | 6.315 | 6.556 | 6.306 | 6.539 | 123,154 | +0.06(+0.93%) |
Feb 10, 2016 | 6.522 | 6.617 | 6.366 | 6.479 | 98,617 | +0.02(+0.27%) |
Feb 09, 2016 | 6.366 | 6.573 | 6.366 | 6.461 | 105,893 | -0.03(-0.40%) |
Feb 08, 2016 | 6.375 | 6.504 | 6.237 | 6.487 | 138,486 | +0.07(+1.08%) |
Feb 05, 2016 | 6.565 | 6.640 | 6.401 | 6.418 | 164,982 | -0.20(-3.00%) |
Feb 04, 2016 | 6.582 | 6.703 | 6.522 | 6.617 | 205,387 | +0.04(+0.66%) |
Feb 03, 2016 | 6.556 | 6.625 | 6.401 | 6.573 | 125,161 | +0.09(+1.33%) |
Feb 02, 2016 | 6.703 | 6.795 | 6.470 | 6.487 | 112,013 | -0.31(-4.57%) |