Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.005 | 7.005 | 6.978 | 6.989 | 400,800 | +0.00(+0.00%) |
Apr 27, 2017 | 6.989 | 7.005 | 6.962 | 6.989 | 587,209 | +0.01(+0.15%) |
Apr 26, 2017 | 6.962 | 6.999 | 6.956 | 6.978 | 587,408 | +0.02(+0.31%) |
Apr 25, 2017 | 6.940 | 6.967 | 6.924 | 6.956 | 554,536 | +0.04(+0.62%) |
Apr 24, 2017 | 6.876 | 6.924 | 6.865 | 6.913 | 569,126 | +0.09(+1.26%) |
Apr 21, 2017 | 6.844 | 6.844 | 6.811 | 6.827 | 446,197 | +0.00(+0.00%) |
Apr 20, 2017 | 6.763 | 6.827 | 6.763 | 6.827 | 512,010 | +0.08(+1.19%) |
Apr 19, 2017 | 6.774 | 6.795 | 6.742 | 6.747 | 514,069 | -0.02(-0.32%) |
Apr 18, 2017 | 6.763 | 6.774 | 6.742 | 6.768 | 499,954 | +0.01(+0.08%) |
Apr 17, 2017 | 6.758 | 6.780 | 6.752 | 6.763 | 394,882 | -0.01(-0.16%) |
Apr 13, 2017 | 6.774 | 6.795 | 6.752 | 6.774 | 414,438 | +0.00(+0.00%) |
Apr 12, 2017 | 6.763 | 6.790 | 6.752 | 6.774 | 590,355 | +0.00(+0.00%) |
Apr 11, 2017 | 6.763 | 6.774 | 6.704 | 6.774 | 530,661 | +0.02(+0.30%) |
Apr 10, 2017 | 6.716 | 6.759 | 6.705 | 6.753 | 468,318 | +0.04(+0.64%) |
Apr 07, 2017 | 6.700 | 6.727 | 6.673 | 6.711 | 653,316 | +0.02(+0.24%) |
Apr 06, 2017 | 6.625 | 6.700 | 6.625 | 6.695 | 737,628 | +0.06(+0.97%) |
Apr 05, 2017 | 6.620 | 6.663 | 6.609 | 6.631 | 735,813 | +0.03(+0.40%) |
Apr 04, 2017 | 6.566 | 6.620 | 6.566 | 6.604 | 762,782 | -0.01(-0.16%) |
Apr 03, 2017 | 6.620 | 6.647 | 6.604 | 6.615 | 397,554 | -0.01(-0.08%) |
Mar 31, 2017 | 6.641 | 6.657 | 6.620 | 6.620 | 472,716 | -0.01(-0.08%) |
Mar 30, 2017 | 6.609 | 6.663 | 6.609 | 6.625 | 425,335 | +0.00(+0.00%) |
Mar 29, 2017 | 6.641 | 6.641 | 6.615 | 6.625 | 336,085 | -0.01(-0.16%) |
Mar 28, 2017 | 6.604 | 6.636 | 6.588 | 6.636 | 346,743 | +0.04(+0.65%) |
Mar 27, 2017 | 6.561 | 6.595 | 6.542 | 6.593 | 289,337 | -0.02(-0.24%) |
Mar 24, 2017 | 6.577 | 6.615 | 6.566 | 6.609 | 293,288 | +0.05(+0.73%) |
Mar 23, 2017 | 6.577 | 6.615 | 6.561 | 6.561 | 465,892 | -0.03(-0.41%) |
Mar 22, 2017 | 6.561 | 6.588 | 6.540 | 6.588 | 306,158 | +0.03(+0.41%) |
Mar 21, 2017 | 6.631 | 6.647 | 6.561 | 6.561 | 309,228 | -0.05(-0.81%) |
Mar 20, 2017 | 6.604 | 6.631 | 6.604 | 6.615 | 263,681 | +0.01(+0.16%) |
Mar 17, 2017 | 6.615 | 6.625 | 6.599 | 6.604 | 275,069 | -0.01(-0.16%) |
Mar 16, 2017 | 6.604 | 6.615 | 6.583 | 6.615 | 277,355 | +0.03(+0.49%) |
Mar 15, 2017 | 6.534 | 6.593 | 6.513 | 6.583 | 337,054 | +0.06(+0.98%) |
Mar 14, 2017 | 6.497 | 6.518 | 6.465 | 6.518 | 341,723 | +0.01(+0.08%) |
Mar 13, 2017 | 6.518 | 6.545 | 6.513 | 6.513 | 233,961 | -0.00(-0.02%) |
Mar 10, 2017 | 6.498 | 6.519 | 6.482 | 6.514 | 309,331 | +0.03(+0.41%) |
Mar 09, 2017 | 6.493 | 6.498 | 6.466 | 6.488 | 437,774 | +0.00(+0.00%) |
Mar 08, 2017 | 6.546 | 6.547 | 6.466 | 6.488 | 377,003 | -0.05(-0.73%) |
Mar 07, 2017 | 6.557 | 6.567 | 6.519 | 6.535 | 245,797 | -0.04(-0.56%) |
Mar 06, 2017 | 6.562 | 6.573 | 6.541 | 6.573 | 254,830 | +0.01(+0.08%) |
Mar 03, 2017 | 6.541 | 6.567 | 6.535 | 6.567 | 327,869 | +0.03(+0.41%) |
Mar 02, 2017 | 6.599 | 6.599 | 6.535 | 6.541 | 444,931 | -0.05(-0.80%) |
Mar 01, 2017 | 6.604 | 6.604 | 6.578 | 6.594 | 462,738 | +0.04(+0.65%) |
Feb 28, 2017 | 6.562 | 6.562 | 6.535 | 6.551 | 352,272 | -0.01(-0.08%) |
Feb 27, 2017 | 6.535 | 6.557 | 6.527 | 6.557 | 296,948 | +0.01(+0.08%) |
Feb 24, 2017 | 6.530 | 6.551 | 6.509 | 6.551 | 364,767 | +0.01(+0.08%) |
Feb 23, 2017 | 6.546 | 6.546 | 6.514 | 6.546 | 578,066 | +0.01(+0.16%) |
Feb 22, 2017 | 6.504 | 6.535 | 6.493 | 6.535 | 422,455 | +0.04(+0.57%) |
Feb 21, 2017 | 6.514 | 6.525 | 6.493 | 6.498 | 516,879 | -0.02(-0.33%) |
Feb 17, 2017 | 6.519 | 6.519 | 6.519 | 0 | -0.04(-0.65%) | |
Feb 16, 2017 | 6.594 | 6.594 | 6.551 | 6.562 | 412,242 | -0.03(-0.48%) |
Feb 15, 2017 | 6.562 | 6.594 | 6.562 | 6.594 | 494,124 | +0.02(+0.32%) |
Feb 14, 2017 | 6.567 | 6.573 | 6.530 | 6.573 | 352,361 | +0.00(+0.00%) |
Feb 13, 2017 | 6.546 | 6.578 | 6.546 | 6.573 | 489,038 | +0.03(+0.47%) |
Feb 10, 2017 | 6.536 | 6.552 | 6.515 | 6.542 | 448,592 | +0.02(+0.32%) |
Feb 09, 2017 | 6.505 | 6.531 | 6.489 | 6.521 | 425,419 | +0.02(+0.32%) |
Feb 08, 2017 | 6.484 | 6.500 | 6.463 | 6.500 | 348,595 | +0.02(+0.33%) |
Feb 07, 2017 | 6.463 | 6.489 | 6.452 | 6.479 | 401,651 | +0.02(+0.24%) |
Feb 06, 2017 | 6.457 | 6.489 | 6.444 | 6.463 | 485,527 | -0.01(-0.08%) |
Feb 03, 2017 | 6.442 | 6.473 | 6.426 | 6.468 | 357,727 | +0.05(+0.74%) |
Feb 02, 2017 | 6.405 | 6.426 | 6.394 | 6.421 | 375,093 | +0.03(+0.41%) |