Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.290 | 7.296 | 7.060 | 7.145 | 5,289,373 | -0.14(-1.98%) |
Apr 28, 2016 | 7.421 | 7.454 | 7.231 | 7.290 | 3,584,466 | -0.18(-2.46%) |
Apr 27, 2016 | 7.204 | 7.710 | 7.349 | 7.474 | 8,210,914 | +0.27(+3.74%) |
Apr 26, 2016 | 7.401 | 7.421 | 7.171 | 7.204 | 2,428,869 | -0.19(-2.58%) |
Apr 25, 2016 | 7.474 | 7.494 | 7.355 | 7.395 | 1,350,578 | +0.04(+0.54%) |
Apr 22, 2016 | 7.349 | 7.467 | 7.257 | 7.355 | 1,981,311 | +0.02(+0.27%) |
Apr 21, 2016 | 7.395 | 7.395 | 7.263 | 7.336 | 986,062 | -0.05(-0.71%) |
Apr 20, 2016 | 7.454 | 7.480 | 7.290 | 7.388 | 1,316,096 | +0.07(+0.90%) |
Apr 19, 2016 | 7.231 | 7.336 | 7.198 | 7.323 | 1,026,334 | +0.16(+2.20%) |
Apr 18, 2016 | 7.086 | 7.198 | 7.014 | 7.165 | 1,202,746 | +0.01(+0.18%) |
Apr 15, 2016 | 7.178 | 7.293 | 7.112 | 7.152 | 2,735,952 | -0.03(-0.37%) |
Apr 14, 2016 | 7.093 | 7.178 | 7.086 | 7.178 | 2,535,852 | +0.24(+3.41%) |
Apr 13, 2016 | 6.823 | 6.958 | 6.764 | 6.941 | 1,157,400 | +0.19(+2.82%) |
Apr 12, 2016 | 6.685 | 6.751 | 6.632 | 6.751 | 2,492,554 | +0.18(+2.80%) |
Apr 11, 2016 | 6.613 | 6.665 | 6.560 | 6.567 | 2,710,959 | +0.07(+1.01%) |
Apr 08, 2016 | 6.659 | 6.705 | 6.494 | 6.501 | 1,591,968 | -0.11(-1.69%) |
Apr 07, 2016 | 6.659 | 6.705 | 6.573 | 6.613 | 1,043,333 | -0.03(-0.49%) |
Apr 06, 2016 | 6.606 | 6.646 | 6.557 | 6.646 | 1,203,502 | +0.20(+3.16%) |
Apr 05, 2016 | 6.468 | 6.534 | 6.409 | 6.442 | 1,067,194 | -0.12(-1.80%) |
Apr 04, 2016 | 6.718 | 6.777 | 6.514 | 6.560 | 1,401,758 | +0.00(+0.00%) |
Apr 01, 2016 | 6.527 | 6.593 | 6.452 | 6.560 | 1,081,252 | -0.17(-2.54%) |
Mar 31, 2016 | 6.764 | 6.797 | 6.669 | 6.731 | 1,081,104 | -0.06(-0.87%) |
Mar 30, 2016 | 6.692 | 6.908 | 6.672 | 6.790 | 2,048,786 | +0.20(+3.09%) |
Mar 29, 2016 | 6.448 | 6.600 | 6.422 | 6.586 | 1,217,404 | +0.05(+0.70%) |
Mar 28, 2016 | 6.593 | 6.639 | 6.481 | 6.540 | 747,638 | -0.07(-1.09%) |
Mar 24, 2016 | 6.508 | 6.613 | 6.613 | 6.613 | 931,045 | +0.04(+0.60%) |
Mar 23, 2016 | 6.665 | 6.678 | 6.491 | 6.573 | 1,291,413 | -0.07(-1.09%) |
Mar 22, 2016 | 6.646 | 6.672 | 6.580 | 6.646 | 1,561,398 | -0.07(-1.08%) |
Mar 21, 2016 | 6.968 | 6.968 | 6.626 | 6.718 | 2,080,764 | -0.30(-4.31%) |
Mar 18, 2016 | 7.152 | 7.152 | 6.918 | 7.020 | 1,722,604 | -0.10(-1.39%) |
Mar 17, 2016 | 7.165 | 7.185 | 6.941 | 7.119 | 2,144,087 | +0.08(+1.12%) |
Mar 16, 2016 | 6.843 | 7.066 | 6.843 | 7.040 | 1,710,239 | +0.18(+2.68%) |
Mar 15, 2016 | 6.948 | 6.955 | 6.724 | 6.856 | 1,835,303 | -0.15(-2.16%) |
Mar 14, 2016 | 6.915 | 7.047 | 6.902 | 7.007 | 2,215,417 | +0.22(+3.29%) |
Mar 11, 2016 | 6.586 | 6.869 | 6.580 | 6.784 | 3,035,586 | +0.28(+4.35%) |
Mar 10, 2016 | 6.468 | 6.521 | 6.350 | 6.501 | 1,319,242 | +0.06(+0.92%) |
Mar 09, 2016 | 6.481 | 6.540 | 6.415 | 6.442 | 1,313,703 | +0.05(+0.82%) |
Mar 08, 2016 | 6.639 | 6.685 | 6.310 | 6.389 | 2,170,834 | -0.16(-2.51%) |
Mar 07, 2016 | 6.665 | 6.754 | 6.527 | 6.554 | 2,939,793 | -0.14(-2.06%) |
Mar 04, 2016 | 6.869 | 6.882 | 6.672 | 6.692 | 3,635,663 | +0.13(+2.00%) |
Mar 03, 2016 | 6.540 | 6.600 | 6.488 | 6.560 | 1,458,118 | +0.03(+0.40%) |
Mar 02, 2016 | 6.724 | 6.770 | 6.527 | 6.534 | 2,068,221 | -0.26(-3.87%) |
Mar 01, 2016 | 6.836 | 6.902 | 6.692 | 6.797 | 2,617,812 | +0.21(+3.19%) |
Feb 29, 2016 | 6.455 | 6.652 | 6.343 | 6.586 | 2,462,094 | +0.32(+5.03%) |
Feb 26, 2016 | 6.488 | 6.534 | 6.166 | 6.271 | 2,967,631 | -0.55(-8.09%) |
Feb 25, 2016 | 7.079 | 7.107 | 6.770 | 6.823 | 2,765,931 | -0.18(-2.54%) |
Feb 24, 2016 | 7.060 | 7.060 | 6.889 | 7.001 | 1,079,445 | -0.22(-3.09%) |
Feb 23, 2016 | 7.224 | 7.257 | 7.185 | 7.224 | 599,824 | -0.05(-0.63%) |
Feb 22, 2016 | 7.316 | 7.362 | 7.231 | 7.270 | 1,307,058 | +0.08(+1.10%) |
Feb 19, 2016 | 7.152 | 7.198 | 7.047 | 7.191 | 807,128 | -0.05(-0.73%) |
Feb 18, 2016 | 7.290 | 7.323 | 7.198 | 7.244 | 1,024,031 | -0.16(-2.13%) |
Feb 17, 2016 | 7.342 | 7.421 | 7.329 | 7.401 | 1,362,006 | +0.19(+2.64%) |
Feb 16, 2016 | 7.185 | 7.231 | 7.033 | 7.211 | 1,013,575 | +0.03(+0.37%) |
Feb 12, 2016 | 7.053 | 7.185 | 7.185 | 7.185 | 1,818,428 | +0.14(+2.05%) |
Feb 11, 2016 | 6.994 | 7.178 | 6.935 | 7.040 | 1,311,237 | +0.01(+0.09%) |
Feb 10, 2016 | 7.020 | 7.086 | 6.935 | 7.033 | 574,127 | +0.12(+1.81%) |
Feb 09, 2016 | 7.040 | 7.114 | 6.777 | 6.908 | 742,396 | -0.15(-2.14%) |
Feb 08, 2016 | 7.231 | 7.237 | 6.810 | 7.060 | 1,543,991 | -0.43(-5.71%) |
Feb 05, 2016 | 7.632 | 7.638 | 7.431 | 7.487 | 759,524 | -0.12(-1.64%) |
Feb 04, 2016 | 7.559 | 7.697 | 7.388 | 7.612 | 1,542,275 | +0.09(+1.14%) |
Feb 03, 2016 | 7.572 | 7.579 | 7.296 | 7.526 | 752,222 | -0.04(-0.52%) |
Feb 02, 2016 | 7.783 | 7.783 | 7.501 | 7.566 | 1,410,238 | -0.50(-6.19%) |