Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.918 | 6.944 | 6.875 | 6.939 | 85,854 | +0.01(+0.15%) |
Apr 28, 2016 | 6.891 | 7.014 | 6.891 | 6.928 | 72,753 | -0.00(-0.04%) |
Apr 27, 2016 | 6.923 | 6.955 | 6.907 | 6.931 | 34,722 | +0.01(+0.20%) |
Apr 26, 2016 | 6.891 | 6.955 | 6.891 | 6.917 | 78,680 | +0.03(+0.46%) |
Apr 25, 2016 | 6.886 | 6.993 | 6.848 | 6.885 | 102,469 | +0.01(+0.15%) |
Apr 22, 2016 | 6.870 | 6.912 | 6.822 | 6.875 | 70,931 | +0.02(+0.31%) |
Apr 21, 2016 | 7.030 | 7.041 | 6.832 | 6.853 | 234,803 | -0.15(-2.21%) |
Apr 20, 2016 | 7.142 | 7.142 | 6.993 | 7.008 | 161,159 | -0.12(-1.66%) |
Apr 19, 2016 | 7.073 | 7.153 | 7.051 | 7.126 | 98,635 | +0.06(+0.89%) |
Apr 18, 2016 | 7.009 | 7.076 | 7.006 | 7.063 | 92,985 | +0.07(+0.94%) |
Apr 15, 2016 | 6.987 | 7.018 | 6.971 | 6.998 | 108,065 | +0.02(+0.23%) |
Apr 14, 2016 | 7.009 | 7.019 | 6.966 | 6.982 | 71,245 | -0.03(-0.38%) |
Apr 13, 2016 | 6.993 | 7.026 | 6.937 | 7.009 | 168,647 | +0.02(+0.31%) |
Apr 12, 2016 | 6.950 | 6.987 | 6.903 | 6.987 | 84,570 | +0.07(+1.08%) |
Apr 11, 2016 | 6.944 | 6.944 | 6.896 | 6.912 | 66,847 | -0.02(-0.31%) |
Apr 08, 2016 | 6.944 | 6.966 | 6.907 | 6.934 | 52,612 | +0.02(+0.23%) |
Apr 07, 2016 | 6.923 | 7.003 | 6.891 | 6.918 | 48,451 | -0.04(-0.54%) |
Apr 06, 2016 | 6.998 | 7.009 | 6.939 | 6.955 | 71,325 | -0.06(-0.84%) |
Apr 05, 2016 | 6.960 | 7.046 | 6.955 | 7.014 | 97,416 | +0.03(+0.38%) |
Apr 04, 2016 | 6.998 | 6.998 | 6.966 | 6.987 | 73,078 | +0.01(+0.15%) |
Apr 01, 2016 | 6.971 | 7.009 | 6.966 | 6.977 | 140,918 | -0.03(-0.38%) |
Mar 31, 2016 | 6.971 | 7.084 | 6.864 | 7.003 | 166,337 | +0.06(+0.93%) |
Mar 30, 2016 | 6.902 | 6.939 | 6.875 | 6.939 | 84,647 | +0.07(+1.09%) |
Mar 29, 2016 | 6.811 | 6.966 | 6.811 | 6.864 | 109,128 | +0.05(+0.79%) |
Mar 28, 2016 | 6.784 | 6.832 | 6.779 | 6.811 | 64,892 | +0.09(+1.27%) |
Mar 24, 2016 | 6.768 | 6.725 | 6.725 | 6.725 | 114,390 | -0.04(-0.63%) |
Mar 23, 2016 | 6.757 | 6.827 | 6.752 | 6.768 | 53,911 | +0.01(+0.15%) |
Mar 22, 2016 | 6.805 | 6.848 | 6.698 | 6.758 | 72,090 | -0.05(-0.78%) |
Mar 21, 2016 | 6.773 | 6.832 | 6.749 | 6.811 | 89,863 | +0.01(+0.09%) |
Mar 18, 2016 | 6.827 | 6.837 | 6.746 | 6.805 | 59,931 | -0.01(-0.09%) |
Mar 17, 2016 | 6.721 | 6.848 | 6.716 | 6.811 | 84,671 | +0.08(+1.17%) |
Mar 16, 2016 | 6.732 | 6.790 | 6.648 | 6.732 | 107,647 | +0.01(+0.08%) |
Mar 15, 2016 | 6.643 | 6.748 | 6.643 | 6.727 | 89,377 | +0.08(+1.26%) |
Mar 14, 2016 | 6.616 | 6.656 | 6.590 | 6.643 | 50,065 | +0.01(+0.16%) |
Mar 11, 2016 | 6.564 | 6.742 | 6.564 | 6.632 | 84,469 | +0.13(+1.94%) |
Mar 10, 2016 | 6.632 | 6.667 | 6.490 | 6.506 | 117,007 | -0.09(-1.30%) |
Mar 09, 2016 | 6.564 | 6.626 | 6.517 | 6.592 | 69,170 | +0.05(+0.75%) |
Mar 08, 2016 | 6.553 | 6.564 | 6.532 | 6.543 | 93,909 | +0.00(+0.00%) |
Mar 07, 2016 | 6.501 | 6.553 | 6.448 | 6.543 | 74,428 | +0.02(+0.32%) |
Mar 04, 2016 | 6.496 | 6.553 | 6.490 | 6.522 | 50,558 | +0.00(+0.00%) |
Mar 03, 2016 | 6.454 | 6.522 | 6.448 | 6.522 | 50,572 | +0.10(+1.50%) |
Mar 02, 2016 | 6.391 | 6.475 | 6.364 | 6.426 | 99,316 | +0.03(+0.47%) |
Mar 01, 2016 | 6.291 | 6.393 | 6.265 | 6.396 | 68,385 | +0.11(+1.75%) |
Feb 29, 2016 | 6.286 | 6.317 | 6.249 | 6.286 | 49,024 | -0.01(-0.17%) |
Feb 26, 2016 | 6.249 | 6.296 | 6.238 | 6.296 | 40,797 | +0.03(+0.42%) |
Feb 25, 2016 | 6.175 | 6.270 | 6.175 | 6.270 | 74,828 | +0.10(+1.62%) |
Feb 24, 2016 | 6.160 | 6.175 | 6.144 | 6.170 | 78,031 | -0.01(-0.17%) |
Feb 23, 2016 | 6.133 | 6.202 | 6.126 | 6.181 | 56,104 | +0.03(+0.42%) |
Feb 22, 2016 | 6.133 | 6.175 | 6.112 | 6.155 | 47,218 | +0.08(+1.39%) |
Feb 19, 2016 | 6.039 | 6.086 | 6.023 | 6.070 | 56,856 | +0.03(+0.43%) |
Feb 18, 2016 | 6.076 | 6.076 | 6.018 | 6.044 | 80,984 | +0.02(+0.26%) |
Feb 17, 2016 | 5.997 | 6.049 | 5.989 | 6.028 | 92,972 | +0.09(+1.50%) |
Feb 16, 2016 | 5.913 | 5.965 | 5.839 | 5.939 | 122,757 | +0.04(+0.62%) |
Feb 12, 2016 | 5.813 | 5.902 | 5.902 | 5.902 | 63,605 | +0.13(+2.18%) |
Feb 11, 2016 | 5.781 | 5.801 | 5.734 | 5.776 | 92,323 | -0.09(-1.52%) |
Feb 10, 2016 | 5.907 | 5.955 | 5.860 | 5.866 | 76,204 | -0.01(-0.09%) |
Feb 09, 2016 | 5.871 | 5.923 | 5.845 | 5.871 | 70,084 | -0.07(-1.15%) |
Feb 08, 2016 | 6.107 | 6.128 | 5.897 | 5.939 | 99,045 | -0.20(-3.25%) |
Feb 05, 2016 | 6.312 | 6.312 | 6.139 | 6.139 | 93,803 | -0.16(-2.50%) |
Feb 04, 2016 | 6.233 | 6.322 | 6.207 | 6.296 | 94,363 | +0.02(+0.33%) |
Feb 03, 2016 | 6.270 | 6.301 | 6.207 | 6.275 | 96,659 | +0.03(+0.50%) |
Feb 02, 2016 | 6.296 | 6.296 | 6.202 | 6.244 | 113,140 | -0.08(-1.25%) |