Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.214 | 7.264 | 7.149 | 7.214 | 23,391,092 | -0.04(-0.59%) |
Apr 28, 2016 | 7.321 | 7.371 | 7.228 | 7.257 | 10,816,338 | -0.11(-1.46%) |
Apr 27, 2016 | 7.328 | 7.414 | 7.292 | 7.364 | 11,188,476 | +0.01(+0.10%) |
Apr 26, 2016 | 7.321 | 7.407 | 7.242 | 7.357 | 12,652,640 | +0.07(+0.98%) |
Apr 25, 2016 | 7.328 | 7.339 | 7.192 | 7.285 | 15,251,165 | -0.06(-0.88%) |
Apr 22, 2016 | 7.350 | 7.407 | 7.285 | 7.350 | 17,786,306 | +0.02(+0.29%) |
Apr 21, 2016 | 7.321 | 7.429 | 7.278 | 7.328 | 10,966,932 | -0.04(-0.58%) |
Apr 20, 2016 | 7.228 | 7.421 | 7.178 | 7.371 | 23,180,752 | +0.12(+1.68%) |
Apr 19, 2016 | 7.156 | 7.271 | 7.142 | 7.249 | 15,310,911 | +0.11(+1.51%) |
Apr 18, 2016 | 7.070 | 7.199 | 7.049 | 7.142 | 11,530,236 | +0.02(+0.30%) |
Apr 15, 2016 | 7.178 | 7.192 | 7.070 | 7.120 | 12,454,210 | -0.04(-0.60%) |
Apr 14, 2016 | 7.084 | 7.249 | 7.077 | 7.163 | 15,712,224 | +0.06(+0.91%) |
Apr 13, 2016 | 6.934 | 7.127 | 6.898 | 7.099 | 17,111,864 | +0.24(+3.45%) |
Apr 12, 2016 | 6.755 | 6.884 | 6.719 | 6.862 | 15,030,071 | +0.14(+2.03%) |
Apr 11, 2016 | 6.697 | 6.826 | 6.697 | 6.726 | 16,347,683 | +0.04(+0.54%) |
Apr 08, 2016 | 6.719 | 6.812 | 6.654 | 6.690 | 11,323,083 | +0.02(+0.32%) |
Apr 07, 2016 | 6.798 | 6.833 | 6.611 | 6.669 | 21,706,194 | -0.17(-2.52%) |
Apr 06, 2016 | 6.819 | 6.849 | 6.697 | 6.841 | 18,627,182 | +0.09(+1.38%) |
Apr 05, 2016 | 6.726 | 6.841 | 6.704 | 6.747 | 20,588,166 | -0.07(-1.05%) |
Apr 04, 2016 | 6.884 | 6.891 | 6.783 | 6.819 | 15,392,226 | -0.04(-0.52%) |
Apr 01, 2016 | 6.819 | 6.855 | 6.726 | 6.855 | 15,837,612 | +0.01(+0.21%) |
Mar 31, 2016 | 6.855 | 6.912 | 6.769 | 6.841 | 17,213,638 | -0.04(-0.52%) |
Mar 30, 2016 | 6.869 | 6.955 | 6.812 | 6.877 | 13,923,819 | +0.04(+0.63%) |
Mar 29, 2016 | 6.798 | 6.841 | 6.701 | 6.833 | 17,678,384 | +0.00(+0.00%) |
Mar 28, 2016 | 6.884 | 6.927 | 6.798 | 6.833 | 12,723,422 | -0.04(-0.63%) |
Mar 24, 2016 | 6.833 | 6.877 | 6.877 | 6.877 | 10,211,698 | -0.03(-0.42%) |
Mar 23, 2016 | 6.941 | 6.970 | 6.884 | 6.905 | 13,867,692 | -0.05(-0.72%) |
Mar 22, 2016 | 6.891 | 7.031 | 6.848 | 6.955 | 13,808,480 | +0.01(+0.10%) |
Mar 21, 2016 | 6.920 | 7.020 | 6.884 | 6.948 | 15,127,885 | +0.01(+0.21%) |
Mar 18, 2016 | 6.884 | 7.041 | 6.826 | 6.934 | 20,642,926 | +0.09(+1.26%) |
Mar 17, 2016 | 6.790 | 6.877 | 6.676 | 6.848 | 17,839,300 | +0.05(+0.74%) |
Mar 16, 2016 | 6.877 | 6.977 | 6.744 | 6.798 | 14,959,039 | -0.08(-1.15%) |
Mar 15, 2016 | 6.834 | 6.912 | 6.823 | 6.877 | 11,426,611 | -0.06(-0.82%) |
Mar 14, 2016 | 6.983 | 7.019 | 6.877 | 6.933 | 12,428,469 | -0.06(-0.81%) |
Mar 11, 2016 | 6.862 | 6.998 | 6.820 | 6.990 | 19,633,118 | +0.20(+2.94%) |
Mar 10, 2016 | 6.727 | 6.848 | 6.620 | 6.791 | 19,747,792 | +0.14(+2.14%) |
Mar 09, 2016 | 6.720 | 6.741 | 6.617 | 6.649 | 17,872,432 | -0.01(-0.11%) |
Mar 08, 2016 | 6.727 | 6.805 | 6.613 | 6.656 | 15,310,348 | -0.16(-2.40%) |
Mar 07, 2016 | 6.812 | 6.912 | 6.798 | 6.820 | 12,779,623 | -0.06(-0.93%) |
Mar 04, 2016 | 6.855 | 6.948 | 6.820 | 6.884 | 18,343,388 | +0.05(+0.73%) |
Mar 03, 2016 | 6.642 | 6.855 | 6.613 | 6.834 | 25,348,520 | +0.22(+3.34%) |
Mar 02, 2016 | 6.521 | 6.642 | 6.521 | 6.613 | 22,178,900 | +0.08(+1.20%) |
Mar 01, 2016 | 6.300 | 6.549 | 6.264 | 6.535 | 20,178,508 | +0.31(+4.91%) |
Feb 29, 2016 | 6.314 | 6.350 | 6.186 | 6.229 | 19,901,556 | -0.14(-2.23%) |
Feb 26, 2016 | 6.200 | 6.400 | 6.200 | 6.371 | 20,570,790 | +0.22(+3.59%) |
Feb 25, 2016 | 6.115 | 6.179 | 6.072 | 6.150 | 19,395,336 | +0.07(+1.17%) |
Feb 24, 2016 | 6.015 | 6.129 | 5.965 | 6.079 | 29,406,040 | -0.05(-0.81%) |
Feb 23, 2016 | 6.314 | 6.328 | 6.086 | 6.129 | 11,501,410 | -0.16(-2.60%) |
Feb 22, 2016 | 6.236 | 6.307 | 6.207 | 6.293 | 14,457,934 | +0.12(+1.96%) |
Feb 19, 2016 | 6.037 | 6.179 | 5.987 | 6.172 | 20,098,766 | +0.11(+1.76%) |
Feb 18, 2016 | 6.250 | 6.279 | 5.987 | 6.065 | 33,278,066 | -0.18(-2.85%) |
Feb 17, 2016 | 6.328 | 6.400 | 6.207 | 6.243 | 17,873,842 | +0.02(+0.34%) |
Feb 16, 2016 | 6.122 | 6.321 | 6.045 | 6.222 | 22,058,764 | +0.21(+3.55%) |
Feb 12, 2016 | 5.809 | 6.008 | 6.008 | 6.008 | 18,727,014 | +0.31(+5.43%) |
Feb 11, 2016 | 5.823 | 5.823 | 5.656 | 5.698 | 26,350,762 | -0.26(-4.36%) |
Feb 10, 2016 | 6.065 | 6.122 | 5.930 | 5.958 | 17,703,846 | -0.06(-0.95%) |
Feb 09, 2016 | 5.901 | 6.086 | 5.887 | 6.015 | 23,105,192 | +0.03(+0.48%) |
Feb 08, 2016 | 6.051 | 6.065 | 5.873 | 5.987 | 18,871,482 | -0.12(-1.98%) |
Feb 05, 2016 | 6.186 | 6.264 | 6.072 | 6.108 | 22,456,228 | -0.06(-1.04%) |
Feb 04, 2016 | 6.037 | 6.257 | 6.037 | 6.172 | 28,143,020 | +0.11(+1.76%) |
Feb 03, 2016 | 6.022 | 6.101 | 5.787 | 6.065 | 30,910,584 | +0.08(+1.31%) |
Feb 02, 2016 | 6.079 | 6.079 | 5.944 | 5.987 | 30,508,314 | -0.16(-2.66%) |