Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.947 | 6.947 | 6.848 | 6.892 | 1,865,259 | +0.03(+0.50%) |
Apr 27, 2017 | 6.835 | 6.858 | 6.792 | 6.858 | 1,488,412 | +0.09(+1.38%) |
Apr 26, 2017 | 6.801 | 6.823 | 6.749 | 6.764 | 1,690,126 | -0.02(-0.32%) |
Apr 25, 2017 | 6.763 | 6.821 | 6.733 | 6.786 | 1,739,965 | +0.11(+1.62%) |
Apr 24, 2017 | 6.658 | 6.689 | 6.619 | 6.677 | 2,697,724 | +0.22(+3.49%) |
Apr 21, 2017 | 6.490 | 6.516 | 6.419 | 6.452 | 1,485,629 | -0.03(-0.42%) |
Apr 20, 2017 | 6.369 | 6.520 | 6.344 | 6.480 | 1,872,600 | +0.16(+2.59%) |
Apr 19, 2017 | 6.383 | 6.428 | 6.288 | 6.316 | 876,492 | -0.02(-0.26%) |
Apr 18, 2017 | 6.283 | 6.373 | 6.263 | 6.333 | 862,076 | -0.01(-0.11%) |
Apr 17, 2017 | 6.218 | 6.346 | 6.218 | 6.339 | 1,404,845 | +0.16(+2.57%) |
Apr 13, 2017 | 6.225 | 6.345 | 6.181 | 6.181 | 1,722,284 | -0.07(-1.17%) |
Apr 12, 2017 | 6.289 | 6.328 | 6.213 | 6.254 | 628,430 | -0.07(-1.05%) |
Apr 11, 2017 | 6.366 | 6.374 | 6.158 | 6.320 | 1,675,896 | -0.07(-1.14%) |
Apr 10, 2017 | 6.435 | 6.477 | 6.356 | 6.393 | 600,410 | -0.04(-0.55%) |
Apr 07, 2017 | 6.421 | 6.477 | 6.363 | 6.428 | 724,400 | -0.01(-0.09%) |
Apr 06, 2017 | 6.494 | 6.494 | 6.389 | 6.434 | 1,089,716 | -0.01(-0.21%) |
Apr 05, 2017 | 6.529 | 6.661 | 6.418 | 6.448 | 1,258,102 | -0.06(-0.94%) |
Apr 04, 2017 | 6.437 | 6.515 | 6.416 | 6.509 | 746,126 | +0.01(+0.12%) |
Apr 03, 2017 | 6.547 | 6.566 | 6.385 | 6.501 | 1,585,398 | -0.02(-0.30%) |
Mar 31, 2017 | 6.520 | 6.584 | 6.501 | 6.521 | 959,535 | -0.03(-0.46%) |
Mar 30, 2017 | 6.509 | 6.578 | 6.501 | 6.551 | 857,507 | +0.03(+0.46%) |
Mar 29, 2017 | 6.479 | 6.532 | 6.441 | 6.521 | 1,024,436 | +0.04(+0.65%) |
Mar 28, 2017 | 6.352 | 6.532 | 6.313 | 6.479 | 1,310,887 | +0.12(+1.92%) |
Mar 27, 2017 | 6.205 | 6.389 | 6.174 | 6.357 | 1,325,118 | +0.00(+0.00%) |
Mar 24, 2017 | 6.422 | 6.469 | 6.291 | 6.357 | 1,996,179 | +0.01(+0.12%) |
Mar 23, 2017 | 6.381 | 6.417 | 6.311 | 6.349 | 1,120,796 | -0.06(-0.88%) |
Mar 22, 2017 | 6.286 | 6.423 | 6.254 | 6.406 | 1,433,050 | +0.11(+1.83%) |
Mar 21, 2017 | 6.626 | 6.663 | 6.270 | 6.291 | 2,433,788 | -0.27(-4.13%) |
Mar 20, 2017 | 6.559 | 6.611 | 6.514 | 6.562 | 1,339,852 | +0.02(+0.25%) |
Mar 17, 2017 | 6.596 | 6.610 | 6.541 | 6.545 | 963,324 | +0.01(+0.18%) |
Mar 16, 2017 | 6.592 | 6.592 | 6.490 | 6.533 | 875,691 | +0.04(+0.63%) |
Mar 15, 2017 | 6.405 | 6.525 | 6.341 | 6.492 | 1,014,599 | +0.13(+2.00%) |
Mar 14, 2017 | 6.383 | 6.401 | 6.304 | 6.365 | 943,641 | -0.06(-0.91%) |
Mar 13, 2017 | 6.396 | 6.431 | 6.379 | 6.423 | 720,457 | +0.03(+0.46%) |
Mar 10, 2017 | 6.386 | 6.435 | 6.324 | 6.394 | 1,331,843 | +0.10(+1.59%) |
Mar 09, 2017 | 6.296 | 6.323 | 6.205 | 6.294 | 1,358,795 | -0.01(-0.11%) |
Mar 08, 2017 | 6.305 | 6.358 | 6.277 | 6.300 | 872,682 | +0.02(+0.25%) |
Mar 07, 2017 | 6.295 | 6.357 | 6.215 | 6.285 | 1,332,141 | +0.01(+0.09%) |
Mar 06, 2017 | 6.234 | 6.311 | 6.205 | 6.279 | 1,260,022 | -0.02(-0.31%) |
Mar 03, 2017 | 6.263 | 6.309 | 6.217 | 6.299 | 1,168,468 | +0.02(+0.26%) |
Mar 02, 2017 | 6.400 | 6.400 | 6.263 | 6.282 | 1,039,950 | -0.12(-1.84%) |
Mar 01, 2017 | 6.233 | 6.422 | 6.217 | 6.400 | 2,725,189 | +0.25(+4.12%) |
Feb 28, 2017 | 6.222 | 6.222 | 6.113 | 6.147 | 1,525,919 | -0.08(-1.27%) |
Feb 27, 2017 | 6.234 | 6.234 | 6.189 | 6.225 | 1,284,438 | -0.02(-0.27%) |
Feb 24, 2017 | 6.085 | 6.244 | 6.069 | 6.242 | 1,600,101 | +0.05(+0.75%) |
Feb 23, 2017 | 6.238 | 6.238 | 6.118 | 6.195 | 1,373,899 | -0.01(-0.22%) |
Feb 22, 2017 | 6.150 | 6.214 | 6.126 | 6.209 | 1,012,648 | +0.03(+0.43%) |
Feb 21, 2017 | 6.158 | 6.188 | 6.106 | 6.183 | 2,201,795 | +0.11(+1.75%) |
Feb 17, 2017 | 6.076 | 6.076 | 6.076 | 0 | +0.04(+0.69%) | |
Feb 16, 2017 | 6.001 | 6.071 | 5.984 | 6.035 | 1,596,713 | +0.05(+0.80%) |
Feb 15, 2017 | 5.926 | 5.996 | 5.899 | 5.987 | 1,777,369 | +0.06(+1.04%) |
Feb 14, 2017 | 5.872 | 5.926 | 5.803 | 5.926 | 2,093,617 | +0.06(+1.08%) |
Feb 13, 2017 | 5.821 | 5.888 | 5.821 | 5.862 | 2,025,102 | +0.08(+1.38%) |
Feb 10, 2017 | 5.790 | 5.812 | 5.737 | 5.782 | 632,239 | +0.04(+0.61%) |
Feb 09, 2017 | 5.718 | 5.780 | 5.697 | 5.747 | 775,891 | +0.06(+1.06%) |
Feb 08, 2017 | 5.659 | 5.714 | 5.610 | 5.687 | 1,420,698 | +0.03(+0.59%) |
Feb 07, 2017 | 5.627 | 5.677 | 5.619 | 5.654 | 2,097,201 | +0.07(+1.22%) |
Feb 06, 2017 | 5.561 | 5.591 | 5.530 | 5.586 | 1,230,031 | +0.01(+0.17%) |
Feb 03, 2017 | 5.552 | 5.600 | 5.540 | 5.576 | 1,600,902 | +0.10(+1.85%) |
Feb 02, 2017 | 5.453 | 5.508 | 5.397 | 5.475 | 1,462,908 | -0.02(-0.34%) |