Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.132 | 7.132 | 7.054 | 7.074 | 106,194 | -0.05(-0.73%) |
Apr 27, 2017 | 7.147 | 7.173 | 7.116 | 7.126 | 83,384 | +0.01(+0.07%) |
Apr 26, 2017 | 7.111 | 7.173 | 7.087 | 7.121 | 206,163 | +0.01(+0.07%) |
Apr 25, 2017 | 7.080 | 7.142 | 7.064 | 7.116 | 164,806 | +0.06(+0.88%) |
Apr 24, 2017 | 6.991 | 7.069 | 6.978 | 7.054 | 235,809 | +0.10(+1.42%) |
Apr 21, 2017 | 6.856 | 6.991 | 6.856 | 6.955 | 166,341 | +0.09(+1.29%) |
Apr 20, 2017 | 6.794 | 6.882 | 6.788 | 6.866 | 397,254 | +0.06(+0.92%) |
Apr 19, 2017 | 6.809 | 6.825 | 6.752 | 6.804 | 77,254 | -0.01(-0.08%) |
Apr 18, 2017 | 6.809 | 6.856 | 6.788 | 6.809 | 43,306 | -0.01(-0.15%) |
Apr 17, 2017 | 6.830 | 6.830 | 6.773 | 6.820 | 196,574 | +0.01(+0.15%) |
Apr 13, 2017 | 6.804 | 6.843 | 6.762 | 6.809 | 59,089 | -0.01(-0.15%) |
Apr 12, 2017 | 6.768 | 6.840 | 6.679 | 6.820 | 104,196 | +0.05(+0.69%) |
Apr 11, 2017 | 6.700 | 6.804 | 6.700 | 6.773 | 43,967 | +0.06(+0.93%) |
Apr 10, 2017 | 6.715 | 6.747 | 6.684 | 6.710 | 45,415 | -0.01(-0.08%) |
Apr 07, 2017 | 6.726 | 6.743 | 6.669 | 6.715 | 30,422 | -0.02(-0.31%) |
Apr 06, 2017 | 6.689 | 6.747 | 6.637 | 6.736 | 67,817 | +0.04(+0.54%) |
Apr 05, 2017 | 6.814 | 6.840 | 6.674 | 6.700 | 130,332 | -0.09(-1.30%) |
Apr 04, 2017 | 6.773 | 6.804 | 6.747 | 6.788 | 69,881 | +0.02(+0.31%) |
Apr 03, 2017 | 6.783 | 6.866 | 6.757 | 6.768 | 69,610 | -0.02(-0.31%) |
Mar 31, 2017 | 6.804 | 6.840 | 6.768 | 6.788 | 81,579 | -0.02(-0.23%) |
Mar 30, 2017 | 6.742 | 6.804 | 6.731 | 6.804 | 44,300 | +0.06(+0.93%) |
Mar 29, 2017 | 6.684 | 6.772 | 6.684 | 6.742 | 73,144 | +0.07(+1.09%) |
Mar 28, 2017 | 6.617 | 6.684 | 6.617 | 6.669 | 82,564 | +0.03(+0.47%) |
Mar 27, 2017 | 6.669 | 6.768 | 6.627 | 6.637 | 77,281 | -0.08(-1.16%) |
Mar 24, 2017 | 6.794 | 6.809 | 6.679 | 6.715 | 55,457 | -0.08(-1.15%) |
Mar 23, 2017 | 6.799 | 6.840 | 6.762 | 6.794 | 328,076 | -0.02(-0.31%) |
Mar 22, 2017 | 6.778 | 6.825 | 6.731 | 6.814 | 109,008 | +0.02(+0.23%) |
Mar 21, 2017 | 6.809 | 6.839 | 6.783 | 6.799 | 125,685 | -0.01(-0.15%) |
Mar 20, 2017 | 6.825 | 6.846 | 6.788 | 6.809 | 86,985 | -0.01(-0.15%) |
Mar 17, 2017 | 6.762 | 6.820 | 6.736 | 6.820 | 366,730 | +0.05(+0.77%) |
Mar 16, 2017 | 6.804 | 6.817 | 6.700 | 6.768 | 88,089 | -0.01(-0.15%) |
Mar 15, 2017 | 6.731 | 6.799 | 6.715 | 6.778 | 116,185 | +0.06(+0.93%) |
Mar 14, 2017 | 6.762 | 6.762 | 6.689 | 6.715 | 40,295 | -0.04(-0.62%) |
Mar 13, 2017 | 6.669 | 6.762 | 6.669 | 6.757 | 164,689 | +0.07(+1.09%) |
Mar 10, 2017 | 6.694 | 6.705 | 6.631 | 6.684 | 100,860 | +0.03(+0.46%) |
Mar 09, 2017 | 6.735 | 6.746 | 6.623 | 6.654 | 302,313 | -0.04(-0.61%) |
Mar 08, 2017 | 6.725 | 6.735 | 6.679 | 6.694 | 99,637 | -0.02(-0.30%) |
Mar 07, 2017 | 6.725 | 6.735 | 6.684 | 6.715 | 48,182 | -0.02(-0.30%) |
Mar 06, 2017 | 6.735 | 6.761 | 6.647 | 6.735 | 52,084 | +0.00(+0.00%) |
Mar 03, 2017 | 6.664 | 6.746 | 6.643 | 6.735 | 361,745 | +0.09(+1.30%) |
Mar 02, 2017 | 6.710 | 6.710 | 6.587 | 6.649 | 161,230 | -0.14(-2.10%) |
Mar 01, 2017 | 6.766 | 6.797 | 6.700 | 6.791 | 51,133 | +0.09(+1.29%) |
Feb 28, 2017 | 6.761 | 6.791 | 6.664 | 6.705 | 49,697 | -0.07(-1.05%) |
Feb 27, 2017 | 6.771 | 6.802 | 6.756 | 6.776 | 52,160 | +0.00(+0.00%) |
Feb 24, 2017 | 6.700 | 6.802 | 6.700 | 6.776 | 34,541 | -0.04(-0.52%) |
Feb 23, 2017 | 6.830 | 6.888 | 6.766 | 6.812 | 67,445 | -0.01(-0.15%) |
Feb 22, 2017 | 6.812 | 6.858 | 6.791 | 6.822 | 78,925 | -0.01(-0.07%) |
Feb 21, 2017 | 6.771 | 6.837 | 6.669 | 6.827 | 45,532 | +0.06(+0.83%) |
Feb 17, 2017 | 6.771 | 6.771 | 6.771 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 6.695 | 6.761 | 6.689 | 6.746 | 26,729 | +0.05(+0.69%) |
Feb 15, 2017 | 6.679 | 6.705 | 6.659 | 6.700 | 33,079 | -0.02(-0.23%) |
Feb 14, 2017 | 6.766 | 6.804 | 6.674 | 6.715 | 43,196 | -0.05(-0.75%) |
Feb 13, 2017 | 6.730 | 6.771 | 6.710 | 6.766 | 43,774 | +0.08(+1.14%) |
Feb 10, 2017 | 6.644 | 6.725 | 6.638 | 6.689 | 32,235 | +0.06(+0.85%) |
Feb 09, 2017 | 6.582 | 6.659 | 6.582 | 6.633 | 35,078 | +0.02(+0.31%) |
Feb 08, 2017 | 6.664 | 6.664 | 6.582 | 6.613 | 37,011 | -0.06(-0.84%) |
Feb 07, 2017 | 6.679 | 6.730 | 6.664 | 6.669 | 33,060 | -0.02(-0.23%) |
Feb 06, 2017 | 6.715 | 6.761 | 6.679 | 6.684 | 53,869 | -0.01(-0.15%) |
Feb 03, 2017 | 6.694 | 6.700 | 6.664 | 6.694 | 17,365 | +0.06(+0.92%) |
Feb 02, 2017 | 6.659 | 6.689 | 6.623 | 6.633 | 27,094 | +0.00(+0.00%) |