Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.010 | 7.020 | 6.750 | 6.820 | 40,769 | -0.20(-2.85%) |
Apr 28, 2016 | 7.140 | 7.180 | 6.930 | 7.020 | 58,256 | +0.07(+1.01%) |
Apr 27, 2016 | 7.120 | 7.120 | 6.910 | 6.950 | 40,626 | -0.12(-1.70%) |
Apr 26, 2016 | 7.050 | 7.420 | 7.010 | 7.070 | 56,978 | +0.03(+0.43%) |
Apr 25, 2016 | 7.000 | 7.090 | 6.920 | 7.040 | 72,564 | +0.04(+0.57%) |
Apr 22, 2016 | 7.050 | 7.500 | 6.900 | 7.000 | 53,747 | -0.02(-0.28%) |
Apr 21, 2016 | 6.870 | 7.200 | 6.870 | 7.020 | 126,793 | +0.15(+2.18%) |
Apr 20, 2016 | 6.910 | 6.960 | 6.770 | 6.870 | 51,697 | -0.04(-0.58%) |
Apr 19, 2016 | 6.960 | 7.040 | 6.840 | 6.910 | 42,585 | -0.09(-1.29%) |
Apr 18, 2016 | 6.910 | 7.040 | 6.860 | 7.000 | 44,003 | +0.06(+0.86%) |
Apr 15, 2016 | 6.930 | 7.000 | 6.750 | 6.940 | 62,963 | +0.02(+0.29%) |
Apr 14, 2016 | 7.050 | 7.300 | 6.870 | 6.920 | 94,713 | -0.07(-1.00%) |
Apr 13, 2016 | 6.960 | 7.130 | 6.650 | 6.990 | 95,715 | +0.04(+0.58%) |
Apr 12, 2016 | 7.000 | 7.000 | 6.850 | 6.950 | 59,140 | -0.01(-0.14%) |
Apr 11, 2016 | 7.040 | 7.040 | 6.880 | 6.960 | 41,599 | -0.04(-0.57%) |
Apr 08, 2016 | 7.050 | 7.050 | 6.840 | 7.000 | 55,267 | +0.00(+0.00%) |
Apr 07, 2016 | 7.050 | 7.050 | 6.910 | 7.000 | 103,423 | -0.02(-0.28%) |
Apr 06, 2016 | 7.030 | 7.070 | 6.910 | 7.020 | 173,915 | +0.05(+0.72%) |
Apr 05, 2016 | 6.980 | 7.050 | 6.950 | 6.970 | 74,324 | -0.03(-0.43%) |
Apr 04, 2016 | 6.880 | 7.010 | 6.880 | 7.000 | 242,752 | +0.11(+1.60%) |
Apr 01, 2016 | 6.770 | 7.043 | 6.770 | 6.890 | 120,699 | +0.03(+0.44%) |
Mar 31, 2016 | 6.860 | 6.930 | 6.520 | 6.860 | 88,965 | +0.00(+0.00%) |
Mar 30, 2016 | 6.880 | 7.010 | 6.700 | 6.860 | 128,450 | +0.00(+0.00%) |
Mar 29, 2016 | 6.820 | 7.000 | 6.630 | 6.860 | 56,334 | -0.03(-0.44%) |
Mar 28, 2016 | 6.920 | 6.970 | 6.790 | 6.890 | 63,102 | -0.02(-0.29%) |
Mar 24, 2016 | 6.810 | 6.910 | 6.910 | 6.910 | 84,400 | +0.02(+0.29%) |
Mar 23, 2016 | 6.850 | 7.000 | 6.760 | 6.890 | 41,727 | -0.03(-0.43%) |
Mar 22, 2016 | 6.440 | 7.000 | 6.440 | 6.920 | 44,626 | +0.46(+7.12%) |
Mar 21, 2016 | 5.950 | 6.596 | 5.940 | 6.460 | 87,744 | +0.44(+7.31%) |
Mar 18, 2016 | 5.900 | 6.170 | 5.790 | 6.020 | 195,249 | +0.17(+2.91%) |
Mar 17, 2016 | 6.070 | 6.350 | 5.604 | 5.850 | 129,493 | -0.28(-4.57%) |
Mar 16, 2016 | 6.270 | 6.400 | 5.920 | 6.130 | 121,662 | -0.21(-3.31%) |
Mar 15, 2016 | 6.610 | 6.920 | 6.250 | 6.340 | 120,700 | -0.43(-6.35%) |
Mar 14, 2016 | 6.520 | 6.890 | 6.490 | 6.770 | 57,491 | +0.22(+3.36%) |
Mar 11, 2016 | 6.810 | 7.020 | 6.511 | 6.550 | 65,362 | -0.25(-3.68%) |
Mar 10, 2016 | 7.330 | 7.331 | 6.500 | 6.800 | 79,937 | -0.46(-6.34%) |
Mar 09, 2016 | 6.750 | 7.350 | 6.720 | 7.260 | 137,648 | +0.51(+7.56%) |
Mar 08, 2016 | 7.000 | 7.000 | 6.560 | 6.750 | 180,964 | +0.23(+3.53%) |
Mar 07, 2016 | 6.460 | 6.825 | 6.120 | 6.520 | 54,696 | +0.05(+0.77%) |
Mar 04, 2016 | 6.530 | 7.000 | 6.430 | 6.470 | 106,352 | -0.04(-0.61%) |
Mar 03, 2016 | 6.370 | 6.600 | 6.220 | 6.510 | 79,158 | +0.05(+0.77%) |
Mar 02, 2016 | 6.490 | 6.660 | 6.010 | 6.460 | 82,732 | -0.11(-1.67%) |
Mar 01, 2016 | 6.880 | 6.880 | 6.070 | 6.570 | 188,898 | -0.19(-2.81%) |
Feb 29, 2016 | 7.010 | 7.330 | 6.692 | 6.760 | 72,555 | -0.25(-3.57%) |
Feb 26, 2016 | 7.200 | 7.200 | 6.850 | 7.010 | 194,266 | -0.21(-2.91%) |
Feb 25, 2016 | 7.600 | 7.600 | 7.115 | 7.220 | 64,528 | -0.32(-4.24%) |
Feb 24, 2016 | 7.800 | 7.800 | 7.110 | 7.540 | 76,466 | -0.35(-4.44%) |
Feb 23, 2016 | 8.510 | 8.510 | 7.780 | 7.890 | 33,949 | -0.19(-2.35%) |
Feb 22, 2016 | 8.440 | 8.485 | 7.950 | 8.080 | 81,057 | -0.19(-2.30%) |
Feb 19, 2016 | 8.850 | 9.000 | 8.190 | 8.270 | 94,247 | -0.57(-6.45%) |
Feb 18, 2016 | 8.600 | 9.000 | 8.450 | 8.840 | 90,717 | +0.23(+2.67%) |
Feb 17, 2016 | 8.900 | 8.900 | 8.080 | 8.610 | 58,750 | -0.03(-0.35%) |
Feb 16, 2016 | 8.120 | 8.750 | 7.940 | 8.640 | 87,676 | +0.60(+7.46%) |
Feb 12, 2016 | 8.160 | 8.040 | 8.040 | 8.040 | 71,100 | -0.04(-0.50%) |
Feb 11, 2016 | 7.380 | 8.280 | 7.380 | 8.080 | 27,212 | +0.57(+7.59%) |
Feb 10, 2016 | 7.940 | 8.540 | 7.060 | 7.510 | 83,771 | -0.35(-4.45%) |
Feb 09, 2016 | 8.250 | 8.410 | 7.690 | 7.860 | 35,797 | -0.52(-6.21%) |
Feb 08, 2016 | 8.650 | 9.701 | 8.260 | 8.380 | 46,358 | -0.38(-4.34%) |
Feb 05, 2016 | 8.810 | 9.190 | 8.700 | 8.760 | 75,965 | -0.06(-0.68%) |
Feb 04, 2016 | 8.420 | 9.420 | 8.420 | 8.820 | 42,556 | +0.08(+0.92%) |
Feb 03, 2016 | 8.230 | 8.740 | 7.830 | 8.740 | 41,452 | +0.62(+7.64%) |
Feb 02, 2016 | 8.340 | 8.850 | 8.000 | 8.120 | 51,383 | -0.38(-4.47%) |