Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.975 | 6.990 | 6.905 | 6.955 | 124,066 | -0.05(-0.78%) |
Apr 28, 2016 | 7.057 | 7.080 | 7.002 | 7.010 | 115,721 | -0.04(-0.55%) |
Apr 27, 2016 | 7.006 | 7.049 | 7.006 | 7.049 | 86,305 | +0.06(+0.89%) |
Apr 26, 2016 | 7.018 | 7.018 | 6.936 | 6.987 | 77,463 | -0.02(-0.22%) |
Apr 25, 2016 | 7.041 | 7.041 | 6.971 | 7.002 | 48,331 | -0.03(-0.44%) |
Apr 22, 2016 | 7.033 | 7.061 | 7.014 | 7.033 | 62,043 | +0.02(+0.28%) |
Apr 21, 2016 | 7.002 | 7.037 | 6.983 | 7.014 | 199,691 | +0.02(+0.34%) |
Apr 20, 2016 | 6.983 | 7.014 | 6.950 | 6.991 | 73,912 | +0.02(+0.28%) |
Apr 19, 2016 | 6.998 | 6.998 | 6.912 | 6.971 | 118,182 | +0.04(+0.61%) |
Apr 18, 2016 | 6.951 | 6.971 | 6.901 | 6.929 | 119,101 | -0.01(-0.15%) |
Apr 15, 2016 | 6.951 | 6.975 | 6.897 | 6.940 | 76,572 | -0.00(-0.06%) |
Apr 14, 2016 | 6.893 | 6.963 | 6.889 | 6.944 | 79,064 | +0.02(+0.34%) |
Apr 13, 2016 | 6.901 | 6.924 | 6.846 | 6.920 | 65,999 | +0.02(+0.34%) |
Apr 12, 2016 | 6.834 | 6.897 | 6.799 | 6.897 | 134,086 | +0.05(+0.74%) |
Apr 11, 2016 | 6.807 | 6.873 | 6.803 | 6.846 | 58,679 | +0.02(+0.34%) |
Apr 08, 2016 | 6.834 | 6.866 | 6.819 | 6.823 | 66,337 | +0.00(+0.00%) |
Apr 07, 2016 | 6.791 | 6.836 | 6.787 | 6.823 | 142,595 | +0.03(+0.44%) |
Apr 06, 2016 | 6.742 | 6.827 | 6.735 | 6.793 | 181,250 | +0.03(+0.40%) |
Apr 05, 2016 | 6.793 | 6.793 | 6.731 | 6.765 | 127,142 | -0.05(-0.68%) |
Apr 04, 2016 | 6.843 | 6.858 | 6.789 | 6.812 | 176,553 | -0.07(-0.96%) |
Apr 01, 2016 | 6.796 | 6.916 | 6.789 | 6.878 | 88,811 | +0.00(+0.00%) |
Mar 31, 2016 | 6.858 | 6.878 | 6.804 | 6.878 | 82,229 | +0.03(+0.51%) |
Mar 30, 2016 | 6.827 | 6.847 | 6.777 | 6.843 | 83,959 | +0.07(+1.09%) |
Mar 29, 2016 | 6.715 | 6.789 | 6.692 | 6.769 | 69,898 | +0.06(+0.93%) |
Mar 28, 2016 | 6.765 | 6.765 | 6.680 | 6.707 | 92,953 | -0.02(-0.29%) |
Mar 24, 2016 | 6.738 | 6.727 | 6.727 | 6.727 | 101,339 | -0.06(-0.91%) |
Mar 23, 2016 | 6.789 | 6.812 | 6.700 | 6.789 | 63,815 | -0.02(-0.34%) |
Mar 22, 2016 | 6.781 | 6.881 | 6.781 | 6.812 | 100,621 | -0.02(-0.34%) |
Mar 21, 2016 | 6.746 | 6.850 | 6.742 | 6.835 | 130,110 | +0.06(+0.86%) |
Mar 18, 2016 | 6.808 | 6.839 | 6.750 | 6.777 | 99,555 | +0.00(+0.00%) |
Mar 17, 2016 | 6.692 | 6.835 | 6.669 | 6.777 | 167,492 | +0.04(+0.57%) |
Mar 16, 2016 | 6.603 | 6.742 | 6.603 | 6.738 | 166,884 | +0.09(+1.28%) |
Mar 15, 2016 | 6.692 | 6.692 | 6.588 | 6.653 | 134,458 | -0.05(-0.69%) |
Mar 14, 2016 | 6.669 | 6.731 | 6.665 | 6.700 | 57,282 | -0.01(-0.12%) |
Mar 11, 2016 | 6.734 | 6.734 | 6.676 | 6.707 | 108,415 | +0.03(+0.52%) |
Mar 10, 2016 | 6.611 | 6.676 | 6.591 | 6.673 | 133,429 | +0.04(+0.64%) |
Mar 09, 2016 | 6.618 | 6.640 | 6.564 | 6.630 | 110,147 | +0.07(+1.04%) |
Mar 08, 2016 | 6.546 | 6.634 | 6.546 | 6.562 | 215,240 | -0.05(-0.70%) |
Mar 07, 2016 | 6.638 | 6.650 | 6.563 | 6.608 | 108,605 | -0.02(-0.35%) |
Mar 04, 2016 | 6.546 | 6.631 | 6.544 | 6.631 | 115,690 | +0.13(+1.94%) |
Mar 03, 2016 | 6.477 | 6.565 | 6.362 | 6.504 | 235,493 | +0.07(+1.13%) |
Mar 02, 2016 | 6.370 | 6.431 | 6.342 | 6.431 | 209,246 | +0.07(+1.08%) |
Mar 01, 2016 | 6.297 | 6.362 | 6.263 | 6.362 | 123,481 | +0.15(+2.34%) |
Feb 29, 2016 | 6.198 | 6.290 | 6.198 | 6.217 | 150,762 | -0.03(-0.49%) |
Feb 26, 2016 | 6.140 | 6.247 | 6.140 | 6.247 | 91,385 | +0.10(+1.68%) |
Feb 25, 2016 | 6.021 | 6.159 | 6.014 | 6.144 | 121,439 | +0.15(+2.49%) |
Feb 24, 2016 | 5.987 | 6.033 | 5.895 | 5.995 | 157,127 | +0.00(+0.06%) |
Feb 23, 2016 | 5.976 | 6.033 | 5.976 | 5.991 | 156,738 | -0.00(-0.06%) |
Feb 22, 2016 | 5.991 | 6.083 | 5.926 | 5.995 | 157,594 | +0.01(+0.19%) |
Feb 19, 2016 | 5.945 | 6.023 | 5.937 | 5.983 | 79,102 | -0.01(-0.13%) |
Feb 18, 2016 | 6.002 | 6.006 | 5.972 | 5.991 | 73,395 | +0.04(+0.66%) |
Feb 17, 2016 | 5.857 | 6.002 | 5.849 | 5.952 | 85,112 | +0.07(+1.23%) |
Feb 16, 2016 | 5.792 | 5.910 | 5.792 | 5.879 | 143,880 | +0.10(+1.79%) |
Feb 12, 2016 | 5.715 | 5.776 | 5.776 | 5.776 | 151,417 | +0.11(+2.03%) |
Feb 11, 2016 | 5.684 | 5.730 | 5.585 | 5.661 | 185,588 | -0.15(-2.51%) |
Feb 10, 2016 | 5.838 | 5.861 | 5.765 | 5.807 | 103,136 | +0.01(+0.18%) |
Feb 09, 2016 | 5.853 | 5.872 | 5.720 | 5.797 | 123,085 | -0.07(-1.16%) |
Feb 08, 2016 | 5.944 | 5.944 | 5.816 | 5.865 | 75,398 | -0.17(-2.82%) |
Feb 05, 2016 | 6.104 | 6.122 | 6.005 | 6.035 | 108,906 | -0.06(-0.99%) |
Feb 04, 2016 | 6.157 | 6.191 | 6.096 | 6.096 | 180,565 | -0.08(-1.23%) |
Feb 03, 2016 | 6.213 | 6.259 | 6.050 | 6.172 | 195,050 | -0.03(-0.55%) |
Feb 02, 2016 | 6.266 | 6.266 | 6.130 | 6.206 | 334,620 | -0.12(-1.92%) |