Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.954 | 7.038 | 6.877 | 7.000 | 48,143 | +0.00(+0.00%) |
Apr 28, 2016 | 7.015 | 7.038 | 6.946 | 7.000 | 39,222 | +0.00(+0.00%) |
Apr 27, 2016 | 6.939 | 7.015 | 6.900 | 7.000 | 55,499 | +0.04(+0.55%) |
Apr 26, 2016 | 6.847 | 7.008 | 6.847 | 6.962 | 70,298 | +0.10(+1.45%) |
Apr 25, 2016 | 6.969 | 6.985 | 6.847 | 6.862 | 28,535 | -0.13(-1.86%) |
Apr 22, 2016 | 6.801 | 7.008 | 6.801 | 6.992 | 26,815 | +0.15(+2.13%) |
Apr 21, 2016 | 6.831 | 6.904 | 6.786 | 6.847 | 61,435 | -0.04(-0.56%) |
Apr 20, 2016 | 6.831 | 6.923 | 6.786 | 6.885 | 61,891 | +0.03(+0.45%) |
Apr 19, 2016 | 6.916 | 6.948 | 6.831 | 6.854 | 40,195 | -0.07(-1.00%) |
Apr 18, 2016 | 6.854 | 6.962 | 6.854 | 6.923 | 50,210 | +0.03(+0.44%) |
Apr 15, 2016 | 6.801 | 7.000 | 6.755 | 6.893 | 43,084 | +0.05(+0.78%) |
Apr 14, 2016 | 6.885 | 6.954 | 6.816 | 6.839 | 35,150 | -0.06(-0.89%) |
Apr 13, 2016 | 6.877 | 6.908 | 6.763 | 6.900 | 60,516 | +0.10(+1.46%) |
Apr 12, 2016 | 6.617 | 6.908 | 6.594 | 6.801 | 104,218 | +0.16(+2.42%) |
Apr 11, 2016 | 6.732 | 6.732 | 6.632 | 6.640 | 61,692 | -0.02(-0.34%) |
Apr 08, 2016 | 6.724 | 6.761 | 6.594 | 6.663 | 53,289 | -0.03(-0.46%) |
Apr 07, 2016 | 6.717 | 6.763 | 6.678 | 6.694 | 74,051 | -0.08(-1.24%) |
Apr 06, 2016 | 6.732 | 6.808 | 6.671 | 6.778 | 36,976 | +0.05(+0.80%) |
Apr 05, 2016 | 6.701 | 6.770 | 6.663 | 6.724 | 60,974 | +0.00(+0.00%) |
Apr 04, 2016 | 6.831 | 6.900 | 6.724 | 6.724 | 43,446 | -0.15(-2.12%) |
Apr 01, 2016 | 6.831 | 6.931 | 6.753 | 6.870 | 26,713 | -0.02(-0.33%) |
Mar 31, 2016 | 6.747 | 6.977 | 6.632 | 6.893 | 75,970 | +0.12(+1.81%) |
Mar 30, 2016 | 6.862 | 6.862 | 6.755 | 6.770 | 53,727 | -0.08(-1.12%) |
Mar 29, 2016 | 6.701 | 6.893 | 6.701 | 6.847 | 45,578 | +0.15(+2.29%) |
Mar 28, 2016 | 6.770 | 6.824 | 6.655 | 6.694 | 28,370 | -0.09(-1.35%) |
Mar 24, 2016 | 6.694 | 6.786 | 6.786 | 6.786 | 57,582 | +0.12(+1.84%) |
Mar 23, 2016 | 6.793 | 6.819 | 6.636 | 6.663 | 68,597 | -0.11(-1.69%) |
Mar 22, 2016 | 6.709 | 6.808 | 6.678 | 6.778 | 36,992 | +0.05(+0.68%) |
Mar 21, 2016 | 6.724 | 6.854 | 6.654 | 6.732 | 57,729 | -0.02(-0.34%) |
Mar 18, 2016 | 6.900 | 6.900 | 6.740 | 6.755 | 141,360 | -0.10(-1.45%) |
Mar 17, 2016 | 6.717 | 6.885 | 6.594 | 6.854 | 59,598 | +0.16(+2.40%) |
Mar 16, 2016 | 6.701 | 6.747 | 6.648 | 6.694 | 49,911 | +0.01(+0.11%) |
Mar 15, 2016 | 6.709 | 6.885 | 6.648 | 6.686 | 111,528 | -0.01(-0.11%) |
Mar 14, 2016 | 6.655 | 6.751 | 6.557 | 6.694 | 46,606 | +0.03(+0.46%) |
Mar 11, 2016 | 6.747 | 6.845 | 6.632 | 6.663 | 105,142 | -0.05(-0.69%) |
Mar 10, 2016 | 6.816 | 7.133 | 6.663 | 6.709 | 88,731 | -0.08(-1.24%) |
Mar 09, 2016 | 6.931 | 6.992 | 6.724 | 6.793 | 125,297 | -0.14(-1.99%) |
Mar 08, 2016 | 6.985 | 7.038 | 6.923 | 6.931 | 114,374 | -0.08(-1.09%) |
Mar 07, 2016 | 6.923 | 7.023 | 6.923 | 7.008 | 76,618 | +0.04(+0.55%) |
Mar 04, 2016 | 6.954 | 7.023 | 6.954 | 6.969 | 55,017 | -0.02(-0.22%) |
Mar 03, 2016 | 7.092 | 7.283 | 6.946 | 6.985 | 70,537 | -0.13(-1.83%) |
Mar 02, 2016 | 7.260 | 7.260 | 7.069 | 7.115 | 65,092 | -0.11(-1.59%) |
Mar 01, 2016 | 7.268 | 7.283 | 7.092 | 7.230 | 54,842 | +0.03(+0.43%) |
Feb 29, 2016 | 7.077 | 7.283 | 7.077 | 7.199 | 109,722 | +0.08(+1.18%) |
Feb 26, 2016 | 7.352 | 7.482 | 7.092 | 7.115 | 148,606 | -0.34(-4.52%) |
Feb 25, 2016 | 7.276 | 7.475 | 7.092 | 7.452 | 89,308 | +0.20(+2.75%) |
Feb 24, 2016 | 7.276 | 7.414 | 7.168 | 7.253 | 60,845 | -0.05(-0.73%) |
Feb 23, 2016 | 7.368 | 7.436 | 7.306 | 7.306 | 45,022 | -0.06(-0.83%) |
Feb 22, 2016 | 7.398 | 7.528 | 7.352 | 7.368 | 45,039 | +0.02(+0.21%) |
Feb 19, 2016 | 7.077 | 7.406 | 7.077 | 7.352 | 91,499 | +0.26(+3.67%) |
Feb 18, 2016 | 7.138 | 7.199 | 7.046 | 7.092 | 65,526 | +0.01(+0.11%) |
Feb 17, 2016 | 7.038 | 7.176 | 6.916 | 7.084 | 113,988 | +0.11(+1.65%) |
Feb 16, 2016 | 7.046 | 7.145 | 6.900 | 6.969 | 110,114 | +0.00(+0.00%) |
Feb 12, 2016 | 6.916 | 6.969 | 6.969 | 6.969 | 31,337 | +0.12(+1.79%) |
Feb 11, 2016 | 6.678 | 6.992 | 6.671 | 6.847 | 71,262 | +0.02(+0.22%) |
Feb 10, 2016 | 6.908 | 7.046 | 6.816 | 6.831 | 47,901 | -0.01(-0.11%) |
Feb 09, 2016 | 6.907 | 7.006 | 6.816 | 6.839 | 66,178 | -0.19(-2.69%) |
Feb 08, 2016 | 6.847 | 7.066 | 6.824 | 7.028 | 76,290 | +0.14(+2.09%) |
Feb 05, 2016 | 7.142 | 7.142 | 6.885 | 6.885 | 91,333 | -0.27(-3.81%) |
Feb 04, 2016 | 7.218 | 7.369 | 7.127 | 7.157 | 30,070 | -0.05(-0.74%) |
Feb 03, 2016 | 7.347 | 7.388 | 7.066 | 7.210 | 31,351 | -0.05(-0.73%) |
Feb 02, 2016 | 7.271 | 7.316 | 7.225 | 7.263 | 32,038 | -0.06(-0.83%) |