Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.040 | 7.100 | 6.680 | 6.830 | 534,380 | -0.25(-3.53%) |
Apr 28, 2016 | 7.160 | 7.360 | 7.070 | 7.080 | 395,339 | -0.12(-1.67%) |
Apr 27, 2016 | 7.320 | 7.390 | 6.925 | 7.200 | 482,485 | -0.08(-1.10%) |
Apr 26, 2016 | 7.150 | 7.280 | 7.000 | 7.280 | 464,980 | +0.20(+2.75%) |
Apr 25, 2016 | 7.310 | 7.440 | 7.010 | 7.085 | 421,535 | -0.29(-3.87%) |
Apr 22, 2016 | 7.500 | 7.570 | 7.190 | 7.370 | 228,963 | -0.10(-1.34%) |
Apr 21, 2016 | 7.360 | 7.550 | 7.270 | 7.470 | 545,292 | +0.03(+0.40%) |
Apr 20, 2016 | 7.540 | 7.704 | 7.360 | 7.440 | 493,054 | -0.08(-1.06%) |
Apr 19, 2016 | 7.370 | 7.550 | 7.340 | 7.520 | 742,691 | +0.19(+2.59%) |
Apr 18, 2016 | 7.170 | 7.380 | 7.140 | 7.330 | 645,395 | +0.08(+1.10%) |
Apr 15, 2016 | 7.130 | 7.330 | 7.080 | 7.250 | 577,581 | +0.08(+1.12%) |
Apr 14, 2016 | 7.080 | 7.410 | 7.060 | 7.170 | 706,869 | +0.15(+2.14%) |
Apr 13, 2016 | 6.900 | 7.040 | 6.770 | 7.020 | 984,132 | +0.17(+2.48%) |
Apr 12, 2016 | 6.820 | 6.881 | 6.360 | 6.850 | 1,053,307 | +0.07(+1.03%) |
Apr 11, 2016 | 6.780 | 6.850 | 6.580 | 6.780 | 545,722 | +0.00(+0.00%) |
Apr 08, 2016 | 6.630 | 7.140 | 6.590 | 6.780 | 1,434,042 | +0.21(+3.20%) |
Apr 07, 2016 | 6.320 | 6.600 | 6.320 | 6.570 | 1,313,597 | +0.20(+3.14%) |
Apr 06, 2016 | 6.310 | 6.390 | 6.240 | 6.370 | 479,213 | +0.07(+1.11%) |
Apr 05, 2016 | 6.340 | 6.510 | 6.270 | 6.300 | 618,171 | -0.10(-1.56%) |
Apr 04, 2016 | 6.600 | 6.605 | 6.260 | 6.400 | 1,484,574 | -0.19(-2.88%) |
Apr 01, 2016 | 6.670 | 6.790 | 6.530 | 6.590 | 531,647 | -0.21(-3.09%) |
Mar 31, 2016 | 6.540 | 6.800 | 6.540 | 6.800 | 1,437,756 | +0.23(+3.50%) |
Mar 30, 2016 | 6.490 | 6.760 | 6.470 | 6.570 | 861,579 | +0.08(+1.23%) |
Mar 29, 2016 | 6.370 | 6.530 | 6.220 | 6.490 | 812,617 | +0.09(+1.41%) |
Mar 28, 2016 | 6.260 | 6.440 | 6.110 | 6.400 | 730,188 | +0.18(+2.89%) |
Mar 24, 2016 | 6.250 | 6.220 | 6.220 | 6.220 | 408,600 | -0.05(-0.80%) |
Mar 23, 2016 | 6.410 | 6.410 | 6.180 | 6.270 | 781,843 | -0.11(-1.72%) |
Mar 22, 2016 | 6.300 | 6.479 | 6.170 | 6.380 | 814,525 | +0.08(+1.27%) |
Mar 21, 2016 | 6.500 | 6.560 | 6.270 | 6.300 | 724,915 | -0.27(-4.11%) |
Mar 18, 2016 | 6.650 | 6.940 | 6.510 | 6.570 | 1,584,092 | +0.01(+0.15%) |
Mar 17, 2016 | 6.180 | 6.635 | 6.155 | 6.560 | 1,806,281 | +0.33(+5.30%) |
Mar 16, 2016 | 6.040 | 7.230 | 5.907 | 6.230 | 4,626,140 | -0.97(-13.47%) |
Mar 15, 2016 | 7.200 | 7.400 | 7.000 | 7.200 | 651,953 | +0.12(+1.69%) |
Mar 14, 2016 | 7.450 | 7.450 | 6.950 | 7.080 | 1,184,355 | -0.37(-4.97%) |
Mar 11, 2016 | 7.490 | 7.630 | 7.270 | 7.450 | 732,747 | +0.18(+2.48%) |
Mar 10, 2016 | 8.030 | 8.060 | 7.240 | 7.270 | 1,900,696 | -0.58(-7.39%) |
Mar 09, 2016 | 7.570 | 7.970 | 7.380 | 7.850 | 662,773 | +0.32(+4.25%) |
Mar 08, 2016 | 8.660 | 8.700 | 7.520 | 7.530 | 1,454,265 | -1.22(-13.94%) |
Mar 07, 2016 | 8.780 | 8.970 | 8.610 | 8.750 | 879,456 | -0.05(-0.57%) |
Mar 04, 2016 | 8.920 | 9.111 | 8.750 | 8.800 | 933,921 | -0.15(-1.68%) |
Mar 03, 2016 | 9.340 | 9.370 | 8.900 | 8.950 | 1,484,701 | -0.26(-2.82%) |
Mar 02, 2016 | 9.200 | 9.450 | 8.730 | 9.210 | 1,249,335 | +0.00(+0.00%) |
Mar 01, 2016 | 9.210 | 9.465 | 9.200 | 9.210 | 1,313,947 | +0.17(+1.88%) |
Feb 29, 2016 | 9.100 | 9.640 | 9.020 | 9.040 | 1,646,884 | -0.01(-0.11%) |
Feb 26, 2016 | 8.210 | 9.490 | 8.210 | 9.050 | 3,313,887 | +0.85(+10.37%) |
Feb 25, 2016 | 7.800 | 8.205 | 7.740 | 8.200 | 1,284,600 | +0.45(+5.81%) |
Feb 24, 2016 | 6.440 | 8.085 | 6.420 | 7.750 | 1,108,496 | +0.23(+3.06%) |
Feb 23, 2016 | 7.870 | 7.990 | 7.510 | 7.520 | 787,860 | -0.21(-2.72%) |
Feb 22, 2016 | 7.500 | 7.750 | 7.324 | 7.730 | 778,156 | +0.45(+6.18%) |
Feb 19, 2016 | 7.280 | 7.340 | 6.940 | 7.280 | 585,092 | -0.05(-0.68%) |
Feb 18, 2016 | 7.560 | 7.560 | 6.925 | 7.330 | 709,369 | -0.16(-2.14%) |
Feb 17, 2016 | 6.590 | 7.500 | 6.500 | 7.490 | 1,185,567 | +0.99(+15.23%) |
Feb 16, 2016 | 6.150 | 6.610 | 6.060 | 6.500 | 747,752 | +0.47(+7.79%) |
Feb 12, 2016 | 6.290 | 6.030 | 6.030 | 6.030 | 808,800 | -0.21(-3.37%) |
Feb 11, 2016 | 5.920 | 6.250 | 5.830 | 6.240 | 1,318,343 | +0.20(+3.31%) |
Feb 10, 2016 | 6.110 | 6.350 | 5.920 | 6.040 | 609,894 | -0.01(-0.17%) |
Feb 09, 2016 | 6.050 | 6.255 | 5.900 | 6.050 | 699,760 | -0.11(-1.79%) |
Feb 08, 2016 | 6.320 | 6.340 | 6.010 | 6.160 | 465,632 | -0.23(-3.60%) |
Feb 05, 2016 | 6.330 | 6.500 | 6.280 | 6.390 | 649,384 | -0.01(-0.16%) |
Feb 04, 2016 | 6.430 | 6.750 | 6.420 | 6.400 | 527,585 | -0.08(-1.23%) |
Feb 03, 2016 | 6.610 | 6.620 | 6.200 | 6.480 | 645,825 | -0.07(-1.07%) |
Feb 02, 2016 | 6.650 | 6.650 | 6.200 | 6.550 | 877,346 | -0.13(-1.95%) |