Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.349 | 7.369 | 7.233 | 7.262 | 438,629 | -0.09(-1.26%) |
Apr 28, 2016 | 7.310 | 7.413 | 7.291 | 7.354 | 986,995 | +0.02(+0.33%) |
Apr 27, 2016 | 7.286 | 7.330 | 7.262 | 7.330 | 378,639 | +0.05(+0.67%) |
Apr 26, 2016 | 7.228 | 7.320 | 7.228 | 7.281 | 402,164 | +0.07(+1.01%) |
Apr 25, 2016 | 7.223 | 7.228 | 7.179 | 7.208 | 348,623 | -0.02(-0.27%) |
Apr 22, 2016 | 7.208 | 7.252 | 7.169 | 7.228 | 313,327 | +0.01(+0.13%) |
Apr 21, 2016 | 7.320 | 7.320 | 7.208 | 7.218 | 345,463 | -0.09(-1.20%) |
Apr 20, 2016 | 7.301 | 7.310 | 7.257 | 7.306 | 295,906 | +0.02(+0.27%) |
Apr 19, 2016 | 7.271 | 7.286 | 7.247 | 7.286 | 260,016 | +0.00(+0.07%) |
Apr 18, 2016 | 7.199 | 7.281 | 7.189 | 7.281 | 259,583 | +0.08(+1.14%) |
Apr 15, 2016 | 7.204 | 7.213 | 7.175 | 7.199 | 205,472 | -0.03(-0.47%) |
Apr 14, 2016 | 7.213 | 7.242 | 7.175 | 7.233 | 184,172 | +0.01(+0.20%) |
Apr 13, 2016 | 7.146 | 7.218 | 7.136 | 7.218 | 247,191 | +0.10(+1.36%) |
Apr 12, 2016 | 7.083 | 7.146 | 7.073 | 7.121 | 196,332 | +0.02(+0.27%) |
Apr 11, 2016 | 7.107 | 7.150 | 7.083 | 7.102 | 248,470 | +0.01(+0.20%) |
Apr 08, 2016 | 7.083 | 7.088 | 7.044 | 7.088 | 227,973 | +0.05(+0.69%) |
Apr 07, 2016 | 7.030 | 7.068 | 6.996 | 7.039 | 412,737 | -0.04(-0.61%) |
Apr 06, 2016 | 7.063 | 7.097 | 7.044 | 7.083 | 377,024 | +0.04(+0.62%) |
Apr 05, 2016 | 7.049 | 7.068 | 7.015 | 7.039 | 210,916 | -0.03(-0.41%) |
Apr 04, 2016 | 7.126 | 7.126 | 7.044 | 7.068 | 333,993 | -0.08(-1.08%) |
Apr 01, 2016 | 7.073 | 7.146 | 7.060 | 7.146 | 294,135 | +0.04(+0.61%) |
Mar 31, 2016 | 7.165 | 7.194 | 7.054 | 7.102 | 438,728 | -0.05(-0.74%) |
Mar 30, 2016 | 7.102 | 7.160 | 7.082 | 7.155 | 369,490 | +0.05(+0.75%) |
Mar 29, 2016 | 7.010 | 7.102 | 6.991 | 7.102 | 230,030 | +0.11(+1.52%) |
Mar 28, 2016 | 7.034 | 7.044 | 6.991 | 6.996 | 333,821 | -0.02(-0.28%) |
Mar 24, 2016 | 7.054 | 7.015 | 7.015 | 7.015 | 273,215 | -0.07(-1.02%) |
Mar 23, 2016 | 7.073 | 7.088 | 7.054 | 7.088 | 229,693 | +0.01(+0.14%) |
Mar 22, 2016 | 7.063 | 7.092 | 7.044 | 7.078 | 236,068 | +0.00(+0.01%) |
Mar 21, 2016 | 7.092 | 7.106 | 7.049 | 7.078 | 295,556 | -0.01(-0.14%) |
Mar 18, 2016 | 7.087 | 7.106 | 7.049 | 7.087 | 159,263 | -0.00(-0.07%) |
Mar 17, 2016 | 7.010 | 7.092 | 7.010 | 7.092 | 184,524 | +0.07(+0.96%) |
Mar 16, 2016 | 6.977 | 7.054 | 6.972 | 7.025 | 156,358 | +0.04(+0.55%) |
Mar 15, 2016 | 6.972 | 7.020 | 6.967 | 6.986 | 223,618 | -0.02(-0.27%) |
Mar 14, 2016 | 6.972 | 7.030 | 6.972 | 7.006 | 259,816 | +0.00(+0.00%) |
Mar 11, 2016 | 6.967 | 7.054 | 6.967 | 7.006 | 205,527 | +0.10(+1.39%) |
Mar 10, 2016 | 6.967 | 7.025 | 6.895 | 6.910 | 380,702 | -0.04(-0.55%) |
Mar 09, 2016 | 6.953 | 7.049 | 6.910 | 6.948 | 376,827 | +0.00(+0.07%) |
Mar 08, 2016 | 6.958 | 6.967 | 6.915 | 6.943 | 292,205 | -0.03(-0.48%) |
Mar 07, 2016 | 6.986 | 7.015 | 6.967 | 6.977 | 270,606 | -0.04(-0.55%) |
Mar 04, 2016 | 7.025 | 7.034 | 7.006 | 7.015 | 325,660 | -0.00(-0.07%) |
Mar 03, 2016 | 6.934 | 7.058 | 6.924 | 7.020 | 642,482 | +0.09(+1.24%) |
Mar 02, 2016 | 6.934 | 6.953 | 6.900 | 6.934 | 263,261 | -0.03(-0.41%) |
Mar 01, 2016 | 6.876 | 6.967 | 6.876 | 6.962 | 317,729 | +0.13(+1.97%) |
Feb 29, 2016 | 6.867 | 6.881 | 6.819 | 6.828 | 268,429 | -0.02(-0.28%) |
Feb 26, 2016 | 6.867 | 6.885 | 6.843 | 6.847 | 285,446 | -0.02(-0.28%) |
Feb 25, 2016 | 6.809 | 6.876 | 6.790 | 6.867 | 332,548 | +0.06(+0.85%) |
Feb 24, 2016 | 6.780 | 6.819 | 6.742 | 6.809 | 447,433 | +0.00(+0.00%) |
Feb 23, 2016 | 6.823 | 6.828 | 6.771 | 6.809 | 363,461 | -0.02(-0.35%) |
Feb 22, 2016 | 6.843 | 6.938 | 6.819 | 6.833 | 406,906 | +0.08(+1.21%) |
Feb 19, 2016 | 6.708 | 6.771 | 6.694 | 6.751 | 224,369 | +0.00(+0.00%) |
Feb 18, 2016 | 6.852 | 6.852 | 6.728 | 6.751 | 306,090 | -0.10(-1.40%) |
Feb 17, 2016 | 6.823 | 6.857 | 6.747 | 6.847 | 422,192 | +0.06(+0.91%) |
Feb 16, 2016 | 6.542 | 6.804 | 6.509 | 6.785 | 753,101 | +0.30(+4.70%) |
Feb 12, 2016 | 6.395 | 6.481 | 6.481 | 6.481 | 230,551 | +0.12(+1.87%) |
Feb 11, 2016 | 6.333 | 6.376 | 6.266 | 6.362 | 461,852 | -0.05(-0.82%) |
Feb 10, 2016 | 6.443 | 6.523 | 6.409 | 6.414 | 275,707 | +0.01(+0.22%) |
Feb 09, 2016 | 6.443 | 6.533 | 6.362 | 6.400 | 575,373 | -0.14(-2.18%) |
Feb 08, 2016 | 6.595 | 6.595 | 6.424 | 6.542 | 443,011 | -0.10(-1.50%) |
Feb 05, 2016 | 6.690 | 6.709 | 6.619 | 6.642 | 362,545 | -0.08(-1.20%) |
Feb 04, 2016 | 6.661 | 6.723 | 6.638 | 6.723 | 275,980 | +0.06(+0.86%) |
Feb 03, 2016 | 6.685 | 6.695 | 6.604 | 6.666 | 348,567 | +0.00(+0.07%) |
Feb 02, 2016 | 6.676 | 6.728 | 6.642 | 6.661 | 336,581 | -0.08(-1.20%) |