Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.846 | 6.855 | 6.813 | 6.830 | 851,494 | +0.00(+0.00%) |
Apr 27, 2017 | 6.821 | 6.830 | 6.796 | 6.830 | 311,186 | +0.05(+0.74%) |
Apr 26, 2017 | 6.755 | 6.819 | 6.755 | 6.780 | 450,072 | +0.04(+0.62%) |
Apr 25, 2017 | 6.788 | 6.796 | 6.738 | 6.738 | 1,192,215 | -0.03(-0.49%) |
Apr 24, 2017 | 6.780 | 6.788 | 6.755 | 6.771 | 465,439 | +0.09(+1.37%) |
Apr 21, 2017 | 6.663 | 6.688 | 6.638 | 6.680 | 330,107 | +0.02(+0.25%) |
Apr 20, 2017 | 6.647 | 6.692 | 6.647 | 6.663 | 580,324 | +0.13(+2.04%) |
Apr 19, 2017 | 6.538 | 6.572 | 6.513 | 6.530 | 497,624 | -0.01(-0.13%) |
Apr 18, 2017 | 6.480 | 6.547 | 6.463 | 6.538 | 678,643 | -0.03(-0.51%) |
Apr 17, 2017 | 6.555 | 6.580 | 6.530 | 6.572 | 360,076 | +0.05(+0.77%) |
Apr 13, 2017 | 6.538 | 6.597 | 6.505 | 6.522 | 573,380 | -0.06(-0.89%) |
Apr 12, 2017 | 6.580 | 6.597 | 6.555 | 6.580 | 365,086 | +0.03(+0.51%) |
Apr 11, 2017 | 6.563 | 6.580 | 6.480 | 6.547 | 1,009,416 | +0.00(+0.00%) |
Apr 10, 2017 | 6.580 | 6.622 | 6.522 | 6.547 | 441,551 | +0.02(+0.25%) |
Apr 07, 2017 | 6.572 | 6.580 | 6.530 | 6.530 | 504,914 | -0.05(-0.76%) |
Apr 06, 2017 | 6.572 | 6.680 | 6.555 | 6.580 | 796,245 | -0.04(-0.63%) |
Apr 05, 2017 | 6.697 | 6.713 | 6.605 | 6.622 | 1,379,973 | -0.09(-1.28%) |
Apr 04, 2017 | 6.723 | 6.751 | 6.684 | 6.707 | 771,138 | +0.09(+1.31%) |
Apr 03, 2017 | 6.644 | 6.668 | 6.589 | 6.620 | 663,886 | -0.08(-1.18%) |
Mar 31, 2017 | 6.628 | 6.739 | 6.605 | 6.699 | 913,212 | +0.15(+2.29%) |
Mar 30, 2017 | 6.557 | 6.597 | 6.549 | 6.549 | 676,409 | +0.07(+1.10%) |
Mar 29, 2017 | 6.423 | 6.478 | 6.415 | 6.478 | 913,430 | +0.02(+0.24%) |
Mar 28, 2017 | 6.462 | 6.486 | 6.423 | 6.462 | 878,759 | +0.20(+3.15%) |
Mar 27, 2017 | 6.249 | 6.273 | 6.241 | 6.265 | 448,809 | -0.06(-0.87%) |
Mar 24, 2017 | 6.233 | 6.336 | 6.233 | 6.320 | 571,006 | +0.08(+1.27%) |
Mar 23, 2017 | 6.233 | 6.289 | 6.218 | 6.241 | 770,191 | -0.10(-1.62%) |
Mar 22, 2017 | 6.289 | 6.352 | 6.281 | 6.344 | 566,965 | -0.08(-1.23%) |
Mar 21, 2017 | 6.431 | 6.470 | 6.407 | 6.423 | 666,158 | +0.09(+1.37%) |
Mar 20, 2017 | 6.336 | 6.383 | 6.320 | 6.336 | 936,930 | -0.06(-0.87%) |
Mar 17, 2017 | 6.344 | 6.423 | 6.316 | 6.391 | 5,983,330 | -0.01(-0.12%) |
Mar 16, 2017 | 6.376 | 6.423 | 6.360 | 6.399 | 1,056,426 | +0.07(+1.12%) |
Mar 15, 2017 | 6.241 | 6.336 | 6.218 | 6.328 | 733,214 | +0.09(+1.39%) |
Mar 14, 2017 | 6.281 | 6.304 | 6.225 | 6.241 | 1,219,859 | -0.19(-2.95%) |
Mar 13, 2017 | 6.470 | 6.478 | 6.415 | 6.431 | 1,652,583 | -0.05(-0.73%) |
Mar 10, 2017 | 6.486 | 6.506 | 6.447 | 6.478 | 470,599 | -0.02(-0.24%) |
Mar 09, 2017 | 6.518 | 6.541 | 6.470 | 6.494 | 464,110 | +0.01(+0.12%) |
Mar 08, 2017 | 6.510 | 6.534 | 6.478 | 6.486 | 455,282 | -0.02(-0.24%) |
Mar 07, 2017 | 6.510 | 6.530 | 6.455 | 6.502 | 560,314 | -0.04(-0.60%) |
Mar 06, 2017 | 6.581 | 6.617 | 6.541 | 6.541 | 506,593 | -0.02(-0.36%) |
Mar 03, 2017 | 6.541 | 6.565 | 6.494 | 6.565 | 636,155 | -0.07(-1.07%) |
Mar 02, 2017 | 6.652 | 6.676 | 6.624 | 6.636 | 533,821 | +0.03(+0.48%) |
Mar 01, 2017 | 6.628 | 6.640 | 6.573 | 6.605 | 522,600 | +0.02(+0.36%) |
Feb 28, 2017 | 6.684 | 6.699 | 6.557 | 6.581 | 1,070,303 | +0.09(+1.34%) |
Feb 27, 2017 | 6.462 | 6.518 | 6.439 | 6.494 | 695,580 | +0.02(+0.37%) |
Feb 24, 2017 | 6.526 | 6.597 | 6.383 | 6.470 | 1,104,372 | +0.07(+1.11%) |
Feb 23, 2017 | 6.328 | 6.431 | 6.328 | 6.399 | 805,863 | +0.17(+2.79%) |
Feb 22, 2017 | 6.249 | 6.273 | 6.146 | 6.225 | 1,067,600 | -0.13(-1.99%) |
Feb 21, 2017 | 6.273 | 6.352 | 6.273 | 6.352 | 1,004,931 | -0.20(-3.02%) |
Feb 17, 2017 | 6.549 | 6.549 | 6.549 | 0 | +0.06(+0.97%) | |
Feb 16, 2017 | 6.439 | 6.502 | 6.439 | 6.486 | 382,903 | +0.04(+0.61%) |
Feb 15, 2017 | 6.368 | 6.462 | 6.368 | 6.447 | 840,767 | -0.03(-0.49%) |
Feb 14, 2017 | 6.549 | 6.561 | 6.439 | 6.478 | 547,580 | +0.06(+0.99%) |
Feb 13, 2017 | 6.431 | 6.447 | 6.383 | 6.415 | 721,199 | -0.02(-0.37%) |
Feb 10, 2017 | 6.407 | 6.470 | 6.407 | 6.439 | 513,043 | -0.04(-0.61%) |
Feb 09, 2017 | 6.423 | 6.518 | 6.423 | 6.478 | 488,605 | +0.02(+0.24%) |
Feb 08, 2017 | 6.455 | 6.494 | 6.368 | 6.462 | 506,259 | -0.09(-1.33%) |
Feb 07, 2017 | 6.455 | 6.573 | 6.447 | 6.549 | 1,041,682 | +0.25(+4.02%) |
Feb 06, 2017 | 6.289 | 6.308 | 6.273 | 6.297 | 439,865 | +0.00(+0.00%) |
Feb 03, 2017 | 6.328 | 6.352 | 6.277 | 6.297 | 765,764 | -0.03(-0.50%) |
Feb 02, 2017 | 6.360 | 6.383 | 6.320 | 6.328 | 886,186 | -0.01(-0.12%) |