Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.200 | 6.250 | 6.200 | 6.250 | 343 | +0.04(+0.64%) |
Apr 26, 2017 | 6.210 | 6.210 | 6.210 | 133 | +0.00(+0.00%) | |
Apr 25, 2017 | 6.290 | 6.300 | 6.100 | 6.210 | 26,944 | -0.02(-0.32%) |
Apr 21, 2017 | 6.230 | 6.230 | 6.230 | 18 | -0.16(-2.50%) | |
Apr 20, 2017 | 6.390 | 6.390 | 6.390 | 6.390 | 319 | +0.00(+0.00%) |
Apr 17, 2017 | 6.390 | 6.390 | 6.390 | 0 | +0.00(+0.00%) | |
Apr 13, 2017 | 6.300 | 6.390 | 6.300 | 6.390 | 4,958 | +0.03(+0.41%) |
Apr 12, 2017 | 6.417 | 6.417 | 5.956 | 6.364 | 459 | +0.22(+3.65%) |
Apr 11, 2017 | 5.928 | 6.343 | 5.928 | 6.140 | 521 | -0.18(-2.91%) |
Apr 10, 2017 | 6.190 | 6.324 | 6.150 | 6.324 | 2,672 | -0.10(-1.49%) |
Apr 07, 2017 | 6.410 | 6.420 | 6.400 | 6.420 | 2,764 | +0.01(+0.16%) |
Apr 06, 2017 | 6.410 | 6.410 | 6.410 | 6.410 | 1,809 | +0.01(+0.16%) |
Apr 05, 2017 | 6.313 | 6.400 | 6.313 | 6.400 | 580 | +0.24(+3.89%) |
Apr 04, 2017 | 6.078 | 6.160 | 6.078 | 6.160 | 243 | -0.25(-3.90%) |
Apr 03, 2017 | 6.490 | 6.490 | 6.410 | 6.410 | 274 | -0.22(-3.32%) |
Mar 31, 2017 | 6.310 | 6.630 | 6.310 | 6.630 | 731 | +0.34(+5.41%) |
Mar 30, 2017 | 6.680 | 6.680 | 6.100 | 6.290 | 17,410 | -0.06(-0.94%) |
Mar 29, 2017 | 6.340 | 6.370 | 6.150 | 6.350 | 2,849 | +0.10(+1.60%) |
Mar 28, 2017 | 6.350 | 6.400 | 6.100 | 6.250 | 6,461 | +0.15(+2.46%) |
Mar 27, 2017 | 6.230 | 6.268 | 6.100 | 6.100 | 10,606 | -0.20(-3.17%) |
Mar 24, 2017 | 6.340 | 6.345 | 6.300 | 6.300 | 1,100 | -0.04(-0.63%) |
Mar 23, 2017 | 6.190 | 6.390 | 6.020 | 6.340 | 11,999 | +0.23(+3.76%) |
Mar 22, 2017 | 6.200 | 6.200 | 6.110 | 6.110 | 1,978 | +0.01(+0.16%) |
Mar 21, 2017 | 6.034 | 6.238 | 6.022 | 6.100 | 1,942 | -0.11(-1.74%) |
Mar 20, 2017 | 6.220 | 6.220 | 6.208 | 6.208 | 1,136 | +0.01(+0.13%) |
Mar 17, 2017 | 6.260 | 6.260 | 6.200 | 6.200 | 3,957 | +0.06(+0.98%) |
Mar 15, 2017 | 6.140 | 6.140 | 6.140 | 25 | -0.11(-1.76%) | |
Mar 14, 2017 | 6.250 | 6.280 | 5.911 | 6.250 | 8,099 | +0.05(+0.81%) |
Mar 13, 2017 | 6.250 | 6.250 | 6.200 | 6.200 | 2,760 | +0.01(+0.16%) |
Mar 10, 2017 | 6.287 | 6.290 | 6.186 | 6.190 | 45,583 | -0.07(-1.12%) |
Mar 09, 2017 | 6.090 | 6.336 | 6.090 | 6.260 | 19,242 | -0.01(-0.21%) |
Mar 08, 2017 | 6.140 | 6.360 | 6.140 | 6.273 | 14,093 | -0.13(-1.98%) |
Mar 07, 2017 | 6.110 | 6.400 | 6.110 | 6.400 | 18,388 | +0.06(+0.91%) |
Mar 06, 2017 | 6.340 | 6.360 | 6.330 | 6.342 | 602 | -0.04(-0.60%) |
Mar 03, 2017 | 6.290 | 6.380 | 6.250 | 6.380 | 4,332 | +0.06(+0.95%) |
Mar 02, 2017 | 6.320 | 6.503 | 6.299 | 6.320 | 1,175 | -0.08(-1.19%) |
Mar 01, 2017 | 6.500 | 6.500 | 6.200 | 6.396 | 2,176 | -0.00(-0.06%) |
Feb 28, 2017 | 6.410 | 6.600 | 6.140 | 6.400 | 105,803 | +0.00(+0.00%) |
Feb 27, 2017 | 6.750 | 6.750 | 6.250 | 6.400 | 41,382 | -0.20(-3.02%) |
Feb 24, 2017 | 6.520 | 6.599 | 6.520 | 6.599 | 11,741 | -0.04(-0.62%) |
Feb 23, 2017 | 6.500 | 6.640 | 6.500 | 6.640 | 29,887 | +0.14(+2.15%) |
Feb 22, 2017 | 6.529 | 6.529 | 6.460 | 6.500 | 10,164 | -0.04(-0.61%) |
Feb 21, 2017 | 6.521 | 6.560 | 6.447 | 6.540 | 2,471 | -0.03(-0.46%) |
Feb 17, 2017 | 6.570 | 6.570 | 6.570 | 0 | -0.15(-2.27%) | |
Feb 16, 2017 | 6.730 | 6.730 | 6.660 | 6.722 | 660 | -0.06(-0.85%) |
Feb 15, 2017 | 6.774 | 6.780 | 6.440 | 6.780 | 1,079 | -0.06(-0.88%) |
Feb 14, 2017 | 6.840 | 6.840 | 6.840 | 6.840 | 992 | -0.15(-2.14%) |
Feb 10, 2017 | 6.990 | 6.990 | 6.990 | 260 | +0.53(+8.15%) | |
Feb 09, 2017 | 6.463 | 6.463 | 6.463 | 6.463 | 236 | +0.09(+1.42%) |
Feb 08, 2017 | 6.320 | 6.372 | 6.320 | 6.372 | 1,723 | -0.21(-3.21%) |
Feb 06, 2017 | 6.584 | 6.584 | 6.584 | 13 | -0.01(-0.11%) | |
Feb 03, 2017 | 6.500 | 6.591 | 6.500 | 6.591 | 671 | +0.00(+0.01%) |
Feb 02, 2017 | 6.490 | 6.650 | 6.490 | 6.590 | 4,253 | -0.03(-0.45%) |