Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.847 | 6.850 | 6.810 | 6.835 | 2,061,638 | -0.02(-0.36%) |
Apr 27, 2017 | 6.866 | 6.872 | 6.835 | 6.859 | 1,752,515 | -0.07(-1.07%) |
Apr 26, 2017 | 6.952 | 6.973 | 6.915 | 6.933 | 1,980,126 | -0.14(-1.92%) |
Apr 25, 2017 | 7.044 | 7.093 | 7.026 | 7.069 | 1,650,864 | +0.07(+0.97%) |
Apr 24, 2017 | 6.995 | 7.026 | 6.976 | 7.001 | 1,983,301 | +0.29(+4.31%) |
Apr 21, 2017 | 6.706 | 6.718 | 6.671 | 6.712 | 1,777,312 | -0.05(-0.73%) |
Apr 20, 2017 | 6.786 | 6.810 | 6.761 | 6.761 | 1,747,100 | +0.04(+0.64%) |
Apr 19, 2017 | 6.712 | 6.746 | 6.702 | 6.718 | 2,264,363 | +0.02(+0.28%) |
Apr 18, 2017 | 6.712 | 6.656 | 6.699 | 1,842,416 | -0.05(-0.73%) | |
Apr 17, 2017 | 6.736 | 6.755 | 6.712 | 6.749 | 1,497,455 | +0.07(+1.11%) |
Apr 13, 2017 | 6.687 | 6.712 | 6.669 | 6.675 | 1,876,261 | -0.09(-1.27%) |
Apr 12, 2017 | 6.724 | 6.767 | 6.712 | 6.761 | 1,289,780 | -0.04(-0.63%) |
Apr 11, 2017 | 6.792 | 6.810 | 6.736 | 6.804 | 1,942,731 | +0.05(+0.73%) |
Apr 10, 2017 | 6.755 | 6.767 | 6.718 | 6.755 | 2,047,271 | -0.04(-0.63%) |
Apr 07, 2017 | 6.804 | 6.823 | 6.779 | 6.798 | 1,200,118 | -0.03(-0.45%) |
Apr 06, 2017 | 6.835 | 6.878 | 6.816 | 6.829 | 1,760,614 | +0.02(+0.27%) |
Apr 05, 2017 | 6.847 | 6.859 | 6.804 | 6.810 | 2,265,028 | -0.06(-0.90%) |
Apr 04, 2017 | 6.804 | 6.884 | 6.786 | 6.872 | 1,743,357 | +0.03(+0.45%) |
Apr 03, 2017 | 6.866 | 6.866 | 6.779 | 6.841 | 1,744,457 | -0.05(-0.71%) |
Mar 31, 2017 | 6.847 | 6.909 | 6.841 | 6.890 | 1,893,378 | +0.01(+0.18%) |
Mar 30, 2017 | 6.884 | 6.906 | 6.872 | 6.878 | 1,098,014 | -0.04(-0.53%) |
Mar 29, 2017 | 6.884 | 6.921 | 6.847 | 6.915 | 1,939,933 | -0.08(-1.14%) |
Mar 28, 2017 | 6.970 | 7.010 | 6.961 | 6.995 | 1,814,548 | +0.01(+0.09%) |
Mar 27, 2017 | 6.970 | 7.001 | 6.958 | 6.989 | 2,253,266 | +0.05(+0.71%) |
Mar 24, 2017 | 6.933 | 6.964 | 6.915 | 6.940 | 2,239,789 | +0.01(+0.09%) |
Mar 23, 2017 | 6.878 | 6.964 | 6.872 | 6.933 | 1,897,710 | +0.01(+0.18%) |
Mar 22, 2017 | 6.927 | 6.940 | 6.903 | 6.921 | 3,568,796 | +0.07(+0.99%) |
Mar 21, 2017 | 6.995 | 7.010 | 6.853 | 6.853 | 3,562,779 | -0.06(-0.89%) |
Mar 20, 2017 | 6.952 | 6.958 | 6.890 | 6.915 | 2,678,140 | -0.08(-1.14%) |
Mar 17, 2017 | 6.964 | 7.013 | 6.946 | 6.995 | 2,990,878 | +0.08(+1.16%) |
Mar 16, 2017 | 6.853 | 6.927 | 6.853 | 6.915 | 3,248,736 | +0.15(+2.28%) |
Mar 15, 2017 | 6.632 | 6.792 | 6.632 | 6.761 | 3,690,100 | +0.12(+1.76%) |
Mar 14, 2017 | 6.644 | 6.653 | 6.619 | 6.644 | 2,919,497 | -0.12(-1.73%) |
Mar 13, 2017 | 6.742 | 6.773 | 6.724 | 6.761 | 2,392,972 | -0.01(-0.18%) |
Mar 10, 2017 | 6.755 | 6.779 | 6.736 | 6.773 | 2,063,434 | +0.05(+0.73%) |
Mar 09, 2017 | 6.699 | 6.730 | 6.675 | 6.724 | 3,276,296 | +0.14(+2.15%) |
Mar 08, 2017 | 6.613 | 6.613 | 6.576 | 6.582 | 1,551,665 | +0.01(+0.09%) |
Mar 07, 2017 | 6.539 | 6.589 | 6.539 | 6.576 | 2,679,506 | +0.00(+0.00%) |
Mar 06, 2017 | 6.539 | 6.582 | 6.530 | 6.576 | 4,489,304 | +0.08(+1.23%) |
Mar 03, 2017 | 6.453 | 6.502 | 6.416 | 6.496 | 3,289,208 | +0.10(+1.54%) |
Mar 02, 2017 | 6.367 | 6.410 | 6.366 | 6.398 | 3,609,012 | -0.02(-0.29%) |
Mar 01, 2017 | 6.373 | 6.435 | 6.361 | 6.416 | 2,844,049 | +0.18(+2.86%) |
Feb 28, 2017 | 6.293 | 6.305 | 6.225 | 6.238 | 2,033,142 | -0.01(-0.10%) |
Feb 27, 2017 | 6.213 | 6.259 | 6.207 | 6.244 | 1,333,142 | -0.01(-0.10%) |
Feb 24, 2017 | 6.188 | 6.250 | 6.182 | 6.250 | 1,437,268 | +0.06(+0.89%) |
Feb 23, 2017 | 6.194 | 6.225 | 6.164 | 6.194 | 2,013,552 | +0.14(+2.24%) |
Feb 22, 2017 | 6.034 | 6.074 | 5.991 | 6.059 | 1,654,191 | -0.04(-0.61%) |
Feb 21, 2017 | 6.065 | 6.096 | 6.041 | 6.096 | 1,712,124 | +0.02(+0.30%) |
Feb 17, 2017 | 6.077 | 6.077 | 6.077 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 6.090 | 6.111 | 6.071 | 6.096 | 1,914,250 | +0.05(+0.81%) |
Feb 15, 2017 | 5.967 | 6.053 | 5.960 | 6.047 | 1,377,559 | +0.07(+1.24%) |
Feb 14, 2017 | 5.960 | 5.973 | 5.924 | 5.973 | 1,906,364 | +0.05(+0.83%) |
Feb 13, 2017 | 5.942 | 5.953 | 5.917 | 5.924 | 1,143,844 | +0.02(+0.42%) |
Feb 10, 2017 | 5.880 | 5.911 | 5.868 | 5.899 | 1,162,526 | -0.07(-1.14%) |
Feb 09, 2017 | 5.930 | 5.997 | 5.930 | 5.967 | 1,968,303 | +0.12(+2.00%) |
Feb 08, 2017 | 5.807 | 5.856 | 5.771 | 5.850 | 1,551,145 | +0.02(+0.42%) |
Feb 07, 2017 | 5.831 | 5.837 | 5.800 | 5.825 | 1,779,810 | -0.02(-0.42%) |
Feb 06, 2017 | 5.868 | 5.880 | 5.850 | 5.850 | 1,831,880 | -0.10(-1.66%) |
Feb 03, 2017 | 5.967 | 5.967 | 5.936 | 5.948 | 5,167,680 | +0.03(+0.52%) |
Feb 02, 2017 | 5.936 | 5.967 | 5.905 | 5.917 | 4,300,028 | +0.05(+0.84%) |