Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.726 | 6.732 | 6.666 | 6.732 | 98,298 | +0.01(+0.18%) |
Apr 27, 2017 | 6.720 | 6.732 | 6.684 | 6.720 | 69,455 | +0.01(+0.18%) |
Apr 26, 2017 | 6.696 | 6.732 | 6.696 | 6.708 | 219,107 | +0.00(+0.00%) |
Apr 25, 2017 | 6.690 | 6.732 | 6.690 | 6.708 | 89,053 | +0.03(+0.45%) |
Apr 24, 2017 | 6.666 | 6.696 | 6.666 | 6.678 | 33,611 | +0.07(+1.00%) |
Apr 21, 2017 | 6.605 | 6.617 | 6.587 | 6.611 | 89,594 | +0.01(+0.09%) |
Apr 20, 2017 | 6.611 | 6.611 | 6.575 | 6.605 | 105,583 | +0.03(+0.46%) |
Apr 19, 2017 | 6.551 | 6.599 | 6.543 | 6.575 | 98,341 | +0.04(+0.55%) |
Apr 18, 2017 | 6.539 | 6.569 | 6.533 | 6.539 | 83,290 | -0.02(-0.37%) |
Apr 17, 2017 | 6.539 | 6.569 | 6.539 | 6.563 | 77,358 | +0.01(+0.18%) |
Apr 13, 2017 | 6.545 | 6.569 | 6.539 | 6.551 | 116,215 | -0.01(-0.18%) |
Apr 12, 2017 | 6.575 | 6.581 | 6.557 | 6.563 | 150,265 | -0.03(-0.46%) |
Apr 11, 2017 | 6.587 | 6.599 | 6.557 | 6.593 | 66,687 | -0.01(-0.16%) |
Apr 10, 2017 | 6.592 | 6.622 | 6.586 | 6.604 | 124,044 | +0.03(+0.46%) |
Apr 07, 2017 | 6.556 | 6.610 | 6.538 | 6.574 | 50,445 | +0.00(+0.00%) |
Apr 06, 2017 | 6.568 | 6.593 | 6.562 | 6.574 | 38,923 | +0.01(+0.09%) |
Apr 05, 2017 | 6.580 | 6.598 | 6.568 | 6.568 | 87,425 | +0.00(+0.00%) |
Apr 04, 2017 | 6.568 | 6.574 | 6.550 | 6.568 | 69,841 | -0.01(-0.18%) |
Apr 03, 2017 | 6.592 | 6.622 | 6.563 | 6.580 | 102,304 | -0.01(-0.18%) |
Mar 31, 2017 | 6.610 | 6.640 | 6.592 | 6.592 | 110,003 | -0.01(-0.10%) |
Mar 30, 2017 | 6.520 | 6.622 | 6.514 | 6.598 | 133,799 | +0.07(+1.11%) |
Mar 29, 2017 | 6.484 | 6.526 | 6.465 | 6.526 | 128,032 | +0.05(+0.74%) |
Mar 28, 2017 | 6.484 | 6.490 | 6.478 | 6.478 | 131,220 | -0.01(-0.18%) |
Mar 27, 2017 | 6.436 | 6.490 | 6.436 | 6.490 | 98,311 | +0.01(+0.09%) |
Mar 24, 2017 | 6.430 | 6.490 | 6.430 | 6.484 | 179,493 | +0.04(+0.65%) |
Mar 23, 2017 | 6.352 | 6.490 | 6.346 | 6.442 | 265,860 | +0.08(+1.23%) |
Mar 22, 2017 | 6.304 | 6.376 | 6.298 | 6.364 | 47,887 | +0.04(+0.57%) |
Mar 21, 2017 | 6.346 | 6.382 | 6.316 | 6.328 | 82,946 | -0.02(-0.28%) |
Mar 20, 2017 | 6.352 | 6.376 | 6.322 | 6.346 | 69,885 | -0.01(-0.09%) |
Mar 17, 2017 | 6.352 | 6.352 | 6.328 | 6.352 | 360,627 | +0.02(+0.38%) |
Mar 16, 2017 | 6.322 | 6.328 | 6.297 | 6.328 | 75,175 | +0.03(+0.48%) |
Mar 15, 2017 | 6.274 | 6.316 | 6.220 | 6.298 | 49,760 | +0.04(+0.70%) |
Mar 14, 2017 | 6.278 | 6.278 | 6.237 | 6.254 | 62,912 | -0.05(-0.76%) |
Mar 13, 2017 | 6.284 | 6.320 | 6.284 | 6.302 | 67,376 | +0.04(+0.57%) |
Mar 10, 2017 | 6.302 | 6.302 | 6.260 | 6.266 | 40,637 | -0.02(-0.38%) |
Mar 09, 2017 | 6.332 | 6.332 | 6.278 | 6.290 | 46,297 | -0.04(-0.66%) |
Mar 08, 2017 | 6.350 | 6.369 | 6.330 | 6.332 | 65,556 | -0.02(-0.28%) |
Mar 07, 2017 | 6.368 | 6.386 | 6.349 | 6.350 | 37,391 | -0.04(-0.65%) |
Mar 06, 2017 | 6.362 | 6.397 | 6.334 | 6.392 | 46,324 | +0.01(+0.09%) |
Mar 03, 2017 | 6.368 | 6.398 | 6.368 | 6.386 | 99,339 | +0.02(+0.28%) |
Mar 02, 2017 | 6.398 | 6.398 | 6.368 | 6.368 | 145,899 | -0.05(-0.74%) |
Mar 01, 2017 | 6.404 | 6.416 | 6.398 | 6.416 | 93,283 | +0.05(+0.84%) |
Feb 28, 2017 | 6.383 | 6.383 | 6.356 | 6.362 | 62,493 | -0.03(-0.47%) |
Feb 27, 2017 | 6.386 | 6.410 | 6.380 | 6.392 | 100,478 | -0.02(-0.28%) |
Feb 24, 2017 | 6.338 | 6.410 | 6.308 | 6.410 | 46,459 | +0.05(+0.75%) |
Feb 23, 2017 | 6.332 | 6.374 | 6.332 | 6.362 | 39,604 | +0.04(+0.66%) |
Feb 22, 2017 | 6.302 | 6.332 | 6.290 | 6.320 | 122,985 | -0.01(-0.09%) |
Feb 21, 2017 | 6.308 | 6.338 | 6.278 | 6.326 | 74,615 | +0.01(+0.19%) |
Feb 17, 2017 | 6.314 | 6.314 | 6.314 | 0 | -0.01(-0.19%) | |
Feb 16, 2017 | 6.356 | 6.356 | 6.278 | 6.326 | 90,339 | -0.05(-0.84%) |
Feb 15, 2017 | 6.308 | 6.380 | 6.296 | 6.380 | 128,530 | +0.05(+0.75%) |
Feb 14, 2017 | 6.290 | 6.338 | 6.254 | 6.332 | 102,814 | +0.02(+0.38%) |
Feb 13, 2017 | 6.260 | 6.314 | 6.260 | 6.308 | 74,818 | +0.04(+0.67%) |
Feb 10, 2017 | 6.248 | 6.268 | 6.237 | 6.266 | 70,771 | +0.02(+0.38%) |
Feb 09, 2017 | 6.260 | 6.284 | 6.225 | 6.242 | 133,561 | -0.01(-0.10%) |
Feb 08, 2017 | 6.278 | 6.290 | 6.248 | 6.248 | 186,449 | -0.03(-0.45%) |
Feb 07, 2017 | 6.295 | 6.295 | 6.265 | 6.277 | 59,478 | -0.01(-0.19%) |
Feb 06, 2017 | 6.283 | 6.295 | 6.259 | 6.289 | 86,502 | +0.01(+0.19%) |
Feb 03, 2017 | 6.259 | 6.301 | 6.253 | 6.277 | 35,914 | +0.04(+0.57%) |
Feb 02, 2017 | 6.217 | 6.253 | 6.217 | 6.241 | 34,432 | -0.00(-0.05%) |