Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.757 | 6.846 | 6.683 | 6.841 | 790,652 | +0.04(+0.54%) |
Apr 28, 2016 | 6.984 | 6.984 | 6.757 | 6.804 | 755,884 | -0.20(-2.86%) |
Apr 27, 2016 | 6.941 | 7.015 | 6.857 | 7.005 | 531,156 | +0.07(+0.99%) |
Apr 26, 2016 | 6.857 | 6.952 | 6.831 | 6.936 | 659,880 | +0.09(+1.31%) |
Apr 25, 2016 | 6.662 | 6.852 | 6.625 | 6.846 | 723,023 | +0.18(+2.77%) |
Apr 22, 2016 | 6.635 | 6.720 | 6.598 | 6.662 | 600,403 | +0.05(+0.72%) |
Apr 21, 2016 | 6.783 | 6.809 | 6.609 | 6.614 | 579,089 | -0.16(-2.34%) |
Apr 20, 2016 | 6.788 | 6.857 | 6.767 | 6.773 | 377,857 | +0.01(+0.08%) |
Apr 19, 2016 | 6.746 | 6.828 | 6.729 | 6.767 | 336,623 | +0.05(+0.79%) |
Apr 18, 2016 | 6.904 | 6.904 | 6.646 | 6.714 | 982,593 | -0.20(-2.90%) |
Apr 15, 2016 | 6.831 | 6.952 | 6.815 | 6.915 | 455,449 | +0.08(+1.16%) |
Apr 14, 2016 | 6.936 | 6.941 | 6.786 | 6.836 | 574,286 | -0.10(-1.37%) |
Apr 13, 2016 | 6.852 | 6.952 | 6.852 | 6.931 | 607,526 | +0.10(+1.47%) |
Apr 12, 2016 | 6.762 | 6.862 | 6.746 | 6.831 | 428,120 | +0.08(+1.17%) |
Apr 11, 2016 | 6.736 | 6.883 | 6.722 | 6.751 | 508,641 | +0.06(+0.87%) |
Apr 08, 2016 | 6.641 | 6.783 | 6.619 | 6.693 | 423,767 | +0.10(+1.52%) |
Apr 07, 2016 | 6.619 | 6.672 | 6.546 | 6.593 | 986,339 | -0.05(-0.72%) |
Apr 06, 2016 | 6.662 | 6.709 | 6.582 | 6.641 | 537,188 | -0.03(-0.40%) |
Apr 05, 2016 | 6.619 | 6.709 | 6.572 | 6.667 | 627,914 | +0.02(+0.32%) |
Apr 04, 2016 | 6.746 | 6.775 | 6.625 | 6.646 | 752,626 | -0.11(-1.56%) |
Apr 01, 2016 | 6.868 | 6.923 | 6.593 | 6.751 | 780,627 | -0.15(-2.22%) |
Mar 31, 2016 | 6.646 | 6.936 | 6.646 | 6.904 | 2,460,697 | +0.25(+3.81%) |
Mar 30, 2016 | 6.757 | 6.788 | 6.598 | 6.651 | 828,368 | -0.08(-1.18%) |
Mar 29, 2016 | 6.477 | 6.746 | 6.440 | 6.730 | 1,160,650 | +0.24(+3.74%) |
Mar 28, 2016 | 6.524 | 6.630 | 6.456 | 6.487 | 1,566,963 | -0.01(-0.16%) |
Mar 24, 2016 | 6.419 | 6.498 | 6.498 | 6.498 | 1,947,467 | +0.04(+0.57%) |
Mar 23, 2016 | 6.477 | 6.514 | 6.435 | 6.461 | 1,355,469 | -0.02(-0.24%) |
Mar 22, 2016 | 6.535 | 6.596 | 6.461 | 6.477 | 1,103,272 | -0.11(-1.68%) |
Mar 21, 2016 | 6.699 | 6.699 | 6.466 | 6.588 | 1,580,405 | -0.13(-1.96%) |
Mar 18, 2016 | 6.577 | 6.783 | 6.561 | 6.720 | 3,836,043 | +0.18(+2.74%) |
Mar 17, 2016 | 6.535 | 6.567 | 6.458 | 6.540 | 1,104,022 | -0.01(-0.08%) |
Mar 16, 2016 | 6.435 | 6.625 | 6.403 | 6.546 | 1,051,753 | +0.11(+1.72%) |
Mar 15, 2016 | 6.429 | 6.509 | 6.345 | 6.435 | 1,339,084 | -0.04(-0.57%) |
Mar 14, 2016 | 6.651 | 6.688 | 6.334 | 6.472 | 1,506,089 | -0.23(-3.39%) |
Mar 11, 2016 | 6.559 | 6.704 | 6.533 | 6.699 | 726,883 | +0.17(+2.53%) |
Mar 10, 2016 | 6.642 | 6.642 | 6.394 | 6.533 | 664,409 | -0.07(-1.02%) |
Mar 09, 2016 | 6.719 | 6.771 | 6.544 | 6.600 | 778,081 | -0.12(-1.77%) |
Mar 08, 2016 | 6.771 | 6.781 | 6.590 | 6.719 | 1,113,392 | -0.07(-1.06%) |
Mar 07, 2016 | 6.518 | 6.812 | 6.482 | 6.792 | 1,617,809 | +0.27(+4.12%) |
Mar 04, 2016 | 6.662 | 6.686 | 6.495 | 6.523 | 1,789,504 | -0.09(-1.33%) |
Mar 03, 2016 | 6.425 | 6.668 | 6.399 | 6.611 | 2,659,548 | +0.21(+3.31%) |
Mar 02, 2016 | 6.420 | 6.549 | 6.365 | 6.399 | 2,283,229 | +0.07(+1.14%) |
Mar 01, 2016 | 6.187 | 6.389 | 6.115 | 6.327 | 1,871,241 | +0.19(+3.03%) |
Feb 29, 2016 | 6.110 | 6.249 | 6.110 | 6.141 | 2,069,385 | -0.04(-0.67%) |
Feb 26, 2016 | 6.032 | 7.029 | 6.032 | 6.182 | 2,866,478 | +0.45(+7.94%) |
Feb 25, 2016 | 5.568 | 5.769 | 5.542 | 5.728 | 1,694,640 | +0.15(+2.69%) |
Feb 24, 2016 | 5.361 | 5.583 | 5.258 | 5.578 | 1,502,646 | +0.18(+3.25%) |
Feb 23, 2016 | 5.340 | 5.444 | 5.314 | 5.402 | 1,192,210 | +0.08(+1.45%) |
Feb 22, 2016 | 5.165 | 5.407 | 5.100 | 5.325 | 2,867,639 | +0.16(+3.10%) |
Feb 19, 2016 | 5.227 | 5.273 | 5.134 | 5.165 | 819,984 | -0.07(-1.28%) |
Feb 18, 2016 | 5.294 | 5.304 | 5.227 | 5.232 | 725,630 | -0.04(-0.78%) |
Feb 17, 2016 | 5.149 | 5.309 | 5.149 | 5.273 | 1,060,601 | +0.16(+3.13%) |
Feb 16, 2016 | 4.943 | 5.138 | 4.860 | 5.113 | 1,058,798 | +0.21(+4.21%) |
Feb 12, 2016 | 4.834 | 4.906 | 4.906 | 4.906 | 1,113,909 | +0.07(+1.50%) |
Feb 11, 2016 | 5.165 | 5.165 | 4.783 | 4.834 | 1,460,880 | -0.40(-7.60%) |
Feb 10, 2016 | 5.237 | 5.278 | 5.136 | 5.232 | 1,000,750 | -0.02(-0.39%) |
Feb 09, 2016 | 5.304 | 5.358 | 5.144 | 5.252 | 1,080,517 | -0.09(-1.64%) |
Feb 08, 2016 | 5.480 | 5.480 | 5.330 | 5.340 | 1,520,127 | -0.18(-3.18%) |
Feb 05, 2016 | 5.516 | 5.552 | 5.433 | 5.516 | 1,117,535 | +0.00(+0.00%) |
Feb 04, 2016 | 5.604 | 5.712 | 5.480 | 5.516 | 1,349,712 | -0.08(-1.39%) |
Feb 03, 2016 | 5.583 | 5.609 | 5.418 | 5.593 | 1,306,218 | +0.05(+0.93%) |
Feb 02, 2016 | 5.506 | 5.562 | 5.351 | 5.542 | 2,003,317 | +0.02(+0.28%) |