Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.349 | 7.368 | 7.232 | 7.261 | 438,668 | -0.09(-1.26%) |
Apr 28, 2016 | 7.310 | 7.412 | 7.290 | 7.354 | 987,082 | +0.02(+0.33%) |
Apr 27, 2016 | 7.285 | 7.329 | 7.261 | 7.329 | 378,672 | +0.05(+0.67%) |
Apr 26, 2016 | 7.227 | 7.319 | 7.227 | 7.281 | 402,199 | +0.07(+1.01%) |
Apr 25, 2016 | 7.222 | 7.227 | 7.178 | 7.208 | 348,654 | -0.02(-0.27%) |
Apr 22, 2016 | 7.208 | 7.251 | 7.169 | 7.227 | 313,355 | +0.01(+0.13%) |
Apr 21, 2016 | 7.319 | 7.319 | 7.208 | 7.217 | 345,493 | -0.09(-1.20%) |
Apr 20, 2016 | 7.300 | 7.310 | 7.256 | 7.305 | 295,932 | +0.02(+0.27%) |
Apr 19, 2016 | 7.271 | 7.285 | 7.246 | 7.285 | 260,039 | +0.00(+0.07%) |
Apr 18, 2016 | 7.198 | 7.280 | 7.188 | 7.280 | 259,606 | +0.08(+1.14%) |
Apr 15, 2016 | 7.203 | 7.213 | 7.174 | 7.198 | 205,490 | -0.03(-0.47%) |
Apr 14, 2016 | 7.213 | 7.242 | 7.174 | 7.232 | 184,188 | +0.01(+0.20%) |
Apr 13, 2016 | 7.145 | 7.217 | 7.135 | 7.217 | 247,213 | +0.10(+1.36%) |
Apr 12, 2016 | 7.082 | 7.145 | 7.072 | 7.121 | 196,349 | +0.02(+0.27%) |
Apr 11, 2016 | 7.106 | 7.150 | 7.082 | 7.101 | 248,492 | +0.01(+0.20%) |
Apr 08, 2016 | 7.082 | 7.087 | 7.043 | 7.087 | 227,993 | +0.05(+0.69%) |
Apr 07, 2016 | 7.029 | 7.068 | 6.995 | 7.039 | 412,773 | -0.04(-0.61%) |
Apr 06, 2016 | 7.063 | 7.097 | 7.043 | 7.082 | 377,058 | +0.04(+0.62%) |
Apr 05, 2016 | 7.048 | 7.068 | 7.015 | 7.039 | 210,934 | -0.03(-0.41%) |
Apr 04, 2016 | 7.126 | 7.126 | 7.043 | 7.068 | 334,022 | -0.08(-1.08%) |
Apr 01, 2016 | 7.072 | 7.145 | 7.060 | 7.145 | 294,160 | +0.04(+0.61%) |
Mar 31, 2016 | 7.164 | 7.193 | 7.053 | 7.101 | 438,766 | -0.05(-0.74%) |
Mar 30, 2016 | 7.101 | 7.159 | 7.082 | 7.155 | 369,523 | +0.05(+0.75%) |
Mar 29, 2016 | 7.010 | 7.101 | 6.990 | 7.101 | 230,051 | +0.11(+1.52%) |
Mar 28, 2016 | 7.034 | 7.043 | 6.990 | 6.995 | 333,851 | -0.02(-0.28%) |
Mar 24, 2016 | 7.053 | 7.015 | 7.015 | 7.015 | 273,239 | -0.07(-1.02%) |
Mar 23, 2016 | 7.072 | 7.087 | 7.053 | 7.087 | 229,713 | +0.01(+0.14%) |
Mar 22, 2016 | 7.063 | 7.092 | 7.043 | 7.077 | 236,089 | +0.00(+0.01%) |
Mar 21, 2016 | 7.091 | 7.106 | 7.048 | 7.077 | 295,582 | -0.01(-0.14%) |
Mar 18, 2016 | 7.087 | 7.106 | 7.048 | 7.087 | 159,277 | -0.00(-0.07%) |
Mar 17, 2016 | 7.010 | 7.091 | 7.010 | 7.091 | 184,540 | +0.07(+0.96%) |
Mar 16, 2016 | 6.976 | 7.053 | 6.971 | 7.024 | 156,371 | +0.04(+0.55%) |
Mar 15, 2016 | 6.971 | 7.019 | 6.967 | 6.986 | 223,638 | -0.02(-0.27%) |
Mar 14, 2016 | 6.971 | 7.029 | 6.971 | 7.005 | 259,838 | +0.00(+0.00%) |
Mar 11, 2016 | 6.967 | 7.053 | 6.967 | 7.005 | 205,545 | +0.10(+1.39%) |
Mar 10, 2016 | 6.967 | 7.024 | 6.895 | 6.909 | 380,735 | -0.04(-0.55%) |
Mar 09, 2016 | 6.952 | 7.048 | 6.909 | 6.947 | 376,860 | +0.00(+0.07%) |
Mar 08, 2016 | 6.957 | 6.967 | 6.914 | 6.943 | 292,231 | -0.03(-0.48%) |
Mar 07, 2016 | 6.986 | 7.015 | 6.967 | 6.976 | 270,630 | -0.04(-0.55%) |
Mar 04, 2016 | 7.024 | 7.034 | 7.005 | 7.015 | 325,689 | -0.00(-0.07%) |
Mar 03, 2016 | 6.933 | 7.058 | 6.924 | 7.019 | 642,539 | +0.09(+1.24%) |
Mar 02, 2016 | 6.933 | 6.952 | 6.900 | 6.933 | 263,284 | -0.03(-0.41%) |
Mar 01, 2016 | 6.876 | 6.967 | 6.876 | 6.962 | 317,757 | +0.13(+1.97%) |
Feb 29, 2016 | 6.866 | 6.880 | 6.818 | 6.828 | 268,452 | -0.02(-0.28%) |
Feb 26, 2016 | 6.866 | 6.885 | 6.842 | 6.847 | 285,471 | -0.02(-0.28%) |
Feb 25, 2016 | 6.808 | 6.876 | 6.789 | 6.866 | 332,578 | +0.06(+0.85%) |
Feb 24, 2016 | 6.780 | 6.818 | 6.741 | 6.808 | 447,472 | +0.00(+0.00%) |
Feb 23, 2016 | 6.823 | 6.828 | 6.770 | 6.808 | 363,493 | -0.02(-0.35%) |
Feb 22, 2016 | 6.842 | 6.938 | 6.818 | 6.832 | 406,942 | +0.08(+1.21%) |
Feb 19, 2016 | 6.708 | 6.770 | 6.693 | 6.751 | 224,389 | +0.00(+0.00%) |
Feb 18, 2016 | 6.852 | 6.852 | 6.727 | 6.751 | 306,117 | -0.10(-1.40%) |
Feb 17, 2016 | 6.823 | 6.856 | 6.746 | 6.846 | 422,229 | +0.06(+0.91%) |
Feb 16, 2016 | 6.542 | 6.804 | 6.509 | 6.785 | 753,168 | +0.30(+4.70%) |
Feb 12, 2016 | 6.394 | 6.480 | 6.480 | 6.480 | 230,571 | +0.12(+1.87%) |
Feb 11, 2016 | 6.333 | 6.375 | 6.266 | 6.361 | 461,893 | -0.05(-0.82%) |
Feb 10, 2016 | 6.442 | 6.523 | 6.409 | 6.413 | 275,731 | +0.01(+0.22%) |
Feb 09, 2016 | 6.442 | 6.532 | 6.361 | 6.399 | 575,424 | -0.14(-2.18%) |
Feb 08, 2016 | 6.594 | 6.594 | 6.423 | 6.542 | 443,050 | -0.10(-1.50%) |
Feb 05, 2016 | 6.689 | 6.708 | 6.618 | 6.642 | 362,577 | -0.08(-1.20%) |
Feb 04, 2016 | 6.661 | 6.723 | 6.637 | 6.723 | 276,004 | +0.06(+0.86%) |
Feb 03, 2016 | 6.685 | 6.694 | 6.604 | 6.666 | 348,598 | +0.00(+0.07%) |
Feb 02, 2016 | 6.675 | 6.727 | 6.642 | 6.661 | 336,611 | -0.08(-1.20%) |