Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.490 | 6.496 | 6.468 | 6.496 | 432,461 | +0.01(+0.09%) |
Apr 27, 2017 | 6.485 | 6.490 | 6.462 | 6.490 | 229,654 | +0.02(+0.34%) |
Apr 26, 2017 | 6.485 | 6.490 | 6.457 | 6.468 | 370,736 | -0.01(-0.17%) |
Apr 25, 2017 | 6.490 | 6.524 | 6.462 | 6.479 | 615,203 | +0.01(+0.17%) |
Apr 24, 2017 | 6.490 | 6.507 | 6.440 | 6.468 | 600,876 | +0.04(+0.69%) |
Apr 21, 2017 | 6.424 | 6.451 | 6.407 | 6.424 | 390,273 | -0.03(-0.43%) |
Apr 20, 2017 | 6.440 | 6.482 | 6.424 | 6.451 | 425,885 | +0.01(+0.17%) |
Apr 19, 2017 | 6.401 | 6.446 | 6.393 | 6.440 | 479,135 | +0.06(+0.87%) |
Apr 18, 2017 | 6.385 | 6.390 | 6.362 | 6.385 | 224,454 | +0.00(+0.00%) |
Apr 17, 2017 | 6.390 | 6.418 | 6.351 | 6.385 | 337,612 | +0.00(+0.00%) |
Apr 13, 2017 | 6.385 | 6.401 | 6.370 | 6.385 | 285,581 | +0.02(+0.26%) |
Apr 12, 2017 | 6.401 | 6.418 | 6.368 | 6.368 | 378,599 | -0.04(-0.61%) |
Apr 11, 2017 | 6.368 | 6.412 | 6.346 | 6.407 | 408,090 | +0.05(+0.77%) |
Apr 10, 2017 | 6.314 | 6.361 | 6.314 | 6.358 | 448,920 | +0.06(+0.88%) |
Apr 07, 2017 | 6.308 | 6.331 | 6.292 | 6.303 | 373,188 | +0.01(+0.18%) |
Apr 06, 2017 | 6.375 | 6.375 | 6.292 | 6.292 | 490,134 | -0.05(-0.78%) |
Apr 05, 2017 | 6.347 | 6.369 | 6.342 | 6.342 | 468,450 | +0.00(+0.00%) |
Apr 04, 2017 | 6.342 | 6.358 | 6.308 | 6.342 | 495,922 | -0.03(-0.43%) |
Apr 03, 2017 | 6.375 | 6.386 | 6.353 | 6.369 | 586,833 | +0.01(+0.09%) |
Mar 31, 2017 | 6.353 | 6.369 | 6.342 | 6.364 | 546,097 | +0.03(+0.44%) |
Mar 30, 2017 | 6.369 | 6.391 | 6.331 | 6.336 | 704,505 | -0.02(-0.35%) |
Mar 29, 2017 | 6.331 | 6.380 | 6.331 | 6.358 | 970,155 | +0.04(+0.70%) |
Mar 28, 2017 | 6.297 | 6.331 | 6.275 | 6.314 | 678,807 | +0.02(+0.26%) |
Mar 27, 2017 | 6.303 | 6.319 | 6.281 | 6.297 | 519,102 | -0.03(-0.44%) |
Mar 24, 2017 | 6.286 | 6.336 | 6.286 | 6.325 | 523,923 | +0.04(+0.62%) |
Mar 23, 2017 | 6.253 | 6.303 | 6.231 | 6.286 | 575,438 | +0.03(+0.53%) |
Mar 22, 2017 | 6.225 | 6.270 | 6.225 | 6.253 | 393,525 | +0.03(+0.53%) |
Mar 21, 2017 | 6.358 | 6.358 | 6.214 | 6.220 | 970,880 | -0.11(-1.75%) |
Mar 20, 2017 | 6.303 | 6.524 | 6.303 | 6.331 | 991,452 | +0.05(+0.79%) |
Mar 17, 2017 | 6.231 | 6.353 | 6.225 | 6.281 | 1,065,906 | +0.06(+0.89%) |
Mar 16, 2017 | 6.203 | 6.253 | 6.165 | 6.225 | 2,325,105 | -0.02(-0.27%) |
Mar 15, 2017 | 6.336 | 6.386 | 6.154 | 6.242 | 6,501,717 | -0.05(-0.79%) |
Mar 14, 2017 | 6.519 | 6.541 | 6.187 | 6.292 | 2,736,325 | -0.23(-3.48%) |
Mar 13, 2017 | 6.524 | 6.573 | 6.519 | 6.519 | 289,975 | -0.02(-0.36%) |
Mar 10, 2017 | 6.553 | 6.564 | 6.526 | 6.542 | 253,339 | -0.01(-0.17%) |
Mar 09, 2017 | 6.597 | 6.608 | 6.454 | 6.553 | 930,252 | -0.08(-1.24%) |
Mar 08, 2017 | 6.613 | 6.646 | 6.613 | 6.635 | 382,864 | +0.01(+0.17%) |
Mar 07, 2017 | 6.657 | 6.663 | 6.624 | 6.624 | 348,923 | -0.05(-0.82%) |
Mar 06, 2017 | 6.624 | 6.679 | 6.619 | 6.679 | 601,178 | +0.06(+0.91%) |
Mar 03, 2017 | 6.613 | 6.641 | 6.608 | 6.619 | 304,877 | -0.02(-0.25%) |
Mar 02, 2017 | 6.597 | 6.652 | 6.586 | 6.635 | 632,069 | +0.04(+0.58%) |
Mar 01, 2017 | 6.630 | 6.630 | 6.580 | 6.597 | 826,163 | +0.01(+0.08%) |
Feb 28, 2017 | 6.591 | 6.624 | 6.586 | 6.591 | 404,577 | -0.01(-0.17%) |
Feb 27, 2017 | 6.602 | 6.613 | 6.586 | 6.602 | 498,895 | +0.01(+0.08%) |
Feb 24, 2017 | 6.608 | 6.630 | 6.586 | 6.597 | 354,285 | -0.02(-0.25%) |
Feb 23, 2017 | 6.613 | 6.641 | 6.608 | 6.613 | 376,483 | +0.01(+0.08%) |
Feb 22, 2017 | 6.597 | 6.630 | 6.597 | 6.608 | 302,003 | +0.01(+0.17%) |
Feb 21, 2017 | 6.663 | 6.668 | 6.597 | 6.597 | 548,068 | -0.05(-0.83%) |
Feb 17, 2017 | 6.652 | 6.652 | 6.652 | 0 | +0.04(+0.58%) | |
Feb 16, 2017 | 6.646 | 6.652 | 6.591 | 6.613 | 486,215 | -0.02(-0.25%) |
Feb 15, 2017 | 6.652 | 6.657 | 6.602 | 6.630 | 651,114 | -0.02(-0.25%) |
Feb 14, 2017 | 6.569 | 6.652 | 6.559 | 6.646 | 740,565 | +0.10(+1.60%) |
Feb 13, 2017 | 6.624 | 6.634 | 6.537 | 6.542 | 734,535 | -0.07(-1.02%) |
Feb 10, 2017 | 6.566 | 6.609 | 6.549 | 6.609 | 430,868 | +0.08(+1.26%) |
Feb 09, 2017 | 6.516 | 6.549 | 6.506 | 6.527 | 690,141 | +0.01(+0.17%) |
Feb 08, 2017 | 6.571 | 6.579 | 6.505 | 6.516 | 724,739 | -0.05(-0.83%) |
Feb 07, 2017 | 6.642 | 6.642 | 6.538 | 6.571 | 650,213 | -0.06(-0.91%) |
Feb 06, 2017 | 6.702 | 6.708 | 6.593 | 6.631 | 866,052 | -0.06(-0.90%) |
Feb 03, 2017 | 6.675 | 6.746 | 6.675 | 6.691 | 551,736 | +0.02(+0.25%) |
Feb 02, 2017 | 6.691 | 6.713 | 6.675 | 6.675 | 491,372 | +0.01(+0.08%) |