Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.338 | 7.360 | 7.316 | 7.338 | 188,675 | +0.01(+0.08%) |
Apr 28, 2016 | 7.299 | 7.355 | 7.299 | 7.332 | 151,217 | +0.02(+0.23%) |
Apr 27, 2016 | 7.321 | 7.355 | 7.299 | 7.316 | 194,277 | -0.02(-0.23%) |
Apr 26, 2016 | 7.316 | 7.338 | 7.316 | 7.332 | 158,785 | +0.01(+0.15%) |
Apr 25, 2016 | 7.282 | 7.321 | 7.271 | 7.321 | 162,303 | +0.02(+0.23%) |
Apr 22, 2016 | 7.293 | 7.338 | 7.288 | 7.305 | 102,706 | +0.01(+0.15%) |
Apr 21, 2016 | 7.282 | 7.305 | 7.282 | 7.293 | 136,078 | +0.02(+0.31%) |
Apr 20, 2016 | 7.277 | 7.287 | 7.254 | 7.271 | 124,656 | +0.01(+0.18%) |
Apr 19, 2016 | 7.269 | 7.269 | 7.236 | 7.258 | 265,117 | +0.00(+0.00%) |
Apr 18, 2016 | 7.252 | 7.258 | 7.191 | 7.258 | 212,596 | +0.01(+0.08%) |
Apr 15, 2016 | 7.252 | 7.269 | 7.236 | 7.252 | 150,127 | -0.01(-0.15%) |
Apr 14, 2016 | 7.274 | 7.274 | 7.230 | 7.263 | 144,078 | +0.01(+0.15%) |
Apr 13, 2016 | 7.263 | 7.269 | 7.247 | 7.252 | 86,116 | +0.01(+0.15%) |
Apr 12, 2016 | 7.230 | 7.252 | 7.230 | 7.241 | 118,751 | +0.00(+0.00%) |
Apr 11, 2016 | 7.230 | 7.258 | 7.230 | 7.241 | 192,274 | +0.01(+0.08%) |
Apr 08, 2016 | 7.247 | 7.263 | 7.230 | 7.236 | 134,631 | -0.02(-0.31%) |
Apr 07, 2016 | 7.280 | 7.291 | 7.258 | 7.258 | 78,688 | -0.05(-0.68%) |
Apr 06, 2016 | 7.225 | 7.335 | 7.225 | 7.308 | 195,281 | +0.09(+1.23%) |
Apr 05, 2016 | 7.225 | 7.247 | 7.191 | 7.219 | 121,809 | -0.02(-0.23%) |
Apr 04, 2016 | 7.285 | 7.291 | 7.225 | 7.236 | 94,485 | -0.03(-0.46%) |
Apr 01, 2016 | 7.285 | 7.291 | 7.247 | 7.269 | 110,374 | -0.02(-0.30%) |
Mar 31, 2016 | 7.236 | 7.297 | 7.231 | 7.291 | 233,862 | +0.07(+1.00%) |
Mar 30, 2016 | 7.197 | 7.241 | 7.197 | 7.219 | 175,429 | +0.02(+0.31%) |
Mar 29, 2016 | 7.169 | 7.208 | 7.130 | 7.197 | 258,068 | +0.04(+0.54%) |
Mar 28, 2016 | 7.169 | 7.230 | 7.158 | 7.158 | 225,873 | -0.02(-0.31%) |
Mar 24, 2016 | 7.191 | 7.180 | 7.180 | 7.180 | 196,379 | -0.05(-0.69%) |
Mar 23, 2016 | 7.247 | 7.291 | 7.225 | 7.230 | 176,522 | -0.03(-0.38%) |
Mar 22, 2016 | 7.274 | 7.341 | 7.241 | 7.258 | 105,757 | +0.01(+0.19%) |
Mar 21, 2016 | 7.271 | 7.310 | 7.222 | 7.244 | 304,835 | -0.01(-0.08%) |
Mar 18, 2016 | 7.233 | 7.283 | 7.233 | 7.249 | 133,935 | +0.02(+0.23%) |
Mar 17, 2016 | 7.233 | 7.255 | 7.205 | 7.233 | 184,756 | +0.02(+0.31%) |
Mar 16, 2016 | 7.205 | 7.233 | 7.183 | 7.211 | 415,148 | +0.01(+0.08%) |
Mar 15, 2016 | 7.095 | 7.227 | 7.095 | 7.205 | 214,580 | +0.08(+1.08%) |
Mar 14, 2016 | 7.046 | 7.134 | 7.046 | 7.128 | 176,103 | +0.09(+1.25%) |
Mar 11, 2016 | 7.002 | 7.057 | 7.002 | 7.040 | 227,748 | +0.04(+0.55%) |
Mar 10, 2016 | 7.018 | 7.024 | 6.974 | 7.002 | 149,160 | +0.01(+0.16%) |
Mar 09, 2016 | 7.018 | 7.040 | 6.974 | 6.991 | 168,475 | -0.01(-0.08%) |
Mar 08, 2016 | 6.941 | 7.007 | 6.930 | 6.996 | 221,284 | +0.06(+0.79%) |
Mar 07, 2016 | 6.891 | 6.963 | 6.891 | 6.941 | 261,458 | +0.02(+0.24%) |
Mar 04, 2016 | 6.842 | 6.957 | 6.842 | 6.924 | 309,308 | +0.08(+1.13%) |
Mar 03, 2016 | 6.787 | 6.880 | 6.787 | 6.847 | 251,756 | +0.05(+0.73%) |
Mar 02, 2016 | 6.693 | 6.803 | 6.693 | 6.798 | 235,654 | +0.08(+1.15%) |
Mar 01, 2016 | 6.649 | 6.721 | 6.649 | 6.721 | 184,462 | +0.10(+1.58%) |
Feb 29, 2016 | 6.632 | 6.644 | 6.599 | 6.616 | 175,529 | -0.02(-0.33%) |
Feb 26, 2016 | 6.627 | 6.644 | 6.599 | 6.638 | 124,049 | +0.02(+0.25%) |
Feb 25, 2016 | 6.566 | 6.621 | 6.561 | 6.621 | 106,905 | +0.05(+0.75%) |
Feb 24, 2016 | 6.550 | 6.588 | 6.522 | 6.572 | 153,918 | +0.02(+0.25%) |
Feb 23, 2016 | 6.533 | 6.561 | 6.511 | 6.555 | 185,223 | +0.02(+0.25%) |
Feb 22, 2016 | 6.550 | 6.588 | 6.517 | 6.539 | 151,636 | +0.02(+0.34%) |
Feb 19, 2016 | 6.473 | 6.533 | 6.473 | 6.517 | 153,551 | +0.04(+0.68%) |
Feb 18, 2016 | 6.555 | 6.555 | 6.473 | 6.473 | 153,054 | -0.05(-0.80%) |
Feb 17, 2016 | 6.476 | 6.525 | 6.465 | 6.525 | 150,888 | +0.04(+0.68%) |
Feb 16, 2016 | 6.470 | 6.492 | 6.459 | 6.481 | 171,240 | +0.01(+0.17%) |
Feb 12, 2016 | 6.454 | 6.470 | 6.470 | 6.470 | 156,922 | +0.03(+0.51%) |
Feb 11, 2016 | 6.427 | 6.459 | 6.421 | 6.437 | 175,307 | -0.04(-0.68%) |
Feb 10, 2016 | 6.536 | 6.536 | 6.443 | 6.481 | 258,693 | -0.02(-0.25%) |
Feb 09, 2016 | 6.432 | 6.498 | 6.416 | 6.498 | 154,282 | +0.00(+0.00%) |
Feb 08, 2016 | 6.476 | 6.528 | 6.471 | 6.498 | 195,858 | -0.08(-1.17%) |
Feb 05, 2016 | 6.635 | 6.635 | 6.558 | 6.574 | 275,218 | -0.08(-1.23%) |
Feb 04, 2016 | 6.662 | 6.673 | 6.596 | 6.656 | 153,044 | -0.02(-0.25%) |
Feb 03, 2016 | 6.689 | 6.700 | 6.637 | 6.673 | 120,106 | -0.01(-0.08%) |
Feb 02, 2016 | 6.645 | 6.689 | 6.635 | 6.678 | 251,276 | +0.00(+0.00%) |