Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.460 | 6.460 | 6.186 | 6.249 | 145,086 | -0.24(-3.66%) |
Apr 27, 2017 | 6.425 | 6.490 | 6.425 | 6.486 | 23,051 | +0.14(+2.19%) |
Apr 26, 2017 | 6.412 | 6.416 | 6.347 | 6.347 | 82,276 | -0.07(-1.13%) |
Apr 25, 2017 | 6.371 | 6.422 | 6.351 | 6.419 | 74,760 | +0.11(+1.71%) |
Apr 24, 2017 | 6.330 | 6.333 | 6.257 | 6.311 | 57,315 | +0.18(+2.92%) |
Apr 21, 2017 | 6.146 | 6.150 | 6.077 | 6.132 | 30,641 | -0.03(-0.48%) |
Apr 20, 2017 | 6.083 | 6.167 | 6.055 | 6.162 | 68,157 | +0.14(+2.26%) |
Apr 19, 2017 | 6.003 | 6.075 | 6.003 | 6.026 | 57,228 | +0.10(+1.70%) |
Apr 18, 2017 | 5.824 | 5.925 | 5.824 | 5.925 | 30,924 | +0.05(+0.84%) |
Apr 17, 2017 | 5.847 | 5.876 | 5.730 | 5.876 | 127,505 | -0.05(-0.81%) |
Apr 13, 2017 | 5.825 | 5.923 | 5.803 | 5.923 | 33,031 | +0.07(+1.27%) |
Apr 12, 2017 | 6.043 | 6.043 | 5.811 | 5.849 | 185,091 | -0.18(-2.95%) |
Apr 11, 2017 | 6.091 | 6.091 | 5.917 | 6.027 | 154,721 | -0.11(-1.74%) |
Apr 10, 2017 | 6.209 | 6.225 | 6.088 | 6.133 | 78,272 | -0.08(-1.22%) |
Apr 07, 2017 | 6.152 | 6.268 | 6.152 | 6.209 | 29,162 | +0.05(+0.79%) |
Apr 06, 2017 | 6.156 | 6.169 | 6.098 | 6.160 | 21,745 | -0.02(-0.36%) |
Apr 05, 2017 | 6.293 | 6.345 | 6.183 | 6.183 | 28,916 | -0.04(-0.68%) |
Apr 04, 2017 | 6.274 | 6.302 | 6.195 | 6.225 | 261,441 | -0.07(-1.04%) |
Apr 03, 2017 | 6.376 | 6.409 | 6.251 | 6.291 | 72,457 | -0.11(-1.78%) |
Mar 31, 2017 | 6.382 | 6.415 | 6.370 | 6.405 | 334,120 | +0.04(+0.59%) |
Mar 30, 2017 | 6.373 | 6.392 | 6.363 | 6.367 | 38,267 | +0.06(+1.02%) |
Mar 29, 2017 | 6.352 | 6.352 | 6.251 | 6.303 | 15,782 | -0.02(-0.35%) |
Mar 28, 2017 | 6.319 | 6.358 | 6.297 | 6.325 | 28,509 | +0.05(+0.73%) |
Mar 27, 2017 | 6.248 | 6.282 | 6.102 | 6.279 | 30,542 | +0.02(+0.32%) |
Mar 24, 2017 | 6.311 | 6.403 | 5.887 | 6.259 | 36,998 | +0.07(+1.10%) |
Mar 23, 2017 | 6.205 | 6.224 | 6.191 | 6.191 | 11,987 | -0.02(-0.34%) |
Mar 22, 2017 | 6.116 | 6.212 | 6.064 | 6.212 | 56,292 | +0.09(+1.48%) |
Mar 21, 2017 | 6.438 | 6.438 | 6.122 | 6.122 | 72,688 | -0.23(-3.67%) |
Mar 20, 2017 | 6.367 | 6.415 | 6.355 | 6.355 | 55,734 | +0.06(+0.98%) |
Mar 17, 2017 | 6.294 | 6.294 | 6.255 | 6.293 | 16,534 | +0.06(+0.93%) |
Mar 16, 2017 | 6.283 | 6.322 | 6.234 | 6.235 | 25,122 | +0.04(+0.59%) |
Mar 15, 2017 | 6.330 | 6.330 | 6.138 | 6.198 | 30,403 | +0.01(+0.09%) |
Mar 14, 2017 | 6.228 | 6.231 | 6.110 | 6.193 | 83,953 | -0.04(-0.61%) |
Mar 13, 2017 | 6.236 | 6.263 | 6.218 | 6.231 | 36,436 | -0.01(-0.08%) |
Mar 10, 2017 | 6.159 | 6.260 | 6.159 | 6.236 | 120,069 | +0.15(+2.52%) |
Mar 09, 2017 | 6.054 | 6.097 | 6.054 | 6.083 | 58,757 | +0.02(+0.29%) |
Mar 08, 2017 | 6.099 | 6.139 | 6.065 | 6.065 | 19,902 | +0.00(+0.05%) |
Mar 07, 2017 | 6.035 | 6.079 | 6.020 | 6.062 | 23,295 | +0.11(+1.82%) |
Mar 06, 2017 | 6.024 | 6.024 | 5.893 | 5.954 | 28,404 | -0.06(-1.00%) |
Mar 03, 2017 | 5.984 | 6.026 | 5.950 | 6.014 | 37,633 | +0.01(+0.22%) |
Mar 02, 2017 | 6.139 | 6.139 | 6.001 | 6.001 | 35,573 | -0.09(-1.53%) |
Mar 01, 2017 | 6.011 | 6.094 | 5.957 | 6.094 | 57,425 | +0.18(+2.96%) |
Feb 28, 2017 | 6.018 | 6.022 | 5.916 | 5.919 | 50,823 | -0.11(-1.84%) |
Feb 27, 2017 | 5.997 | 6.065 | 5.997 | 6.030 | 19,865 | +0.06(+0.99%) |
Feb 24, 2017 | 5.819 | 5.992 | 5.763 | 5.971 | 56,104 | +0.00(+0.07%) |
Feb 23, 2017 | 6.096 | 6.096 | 5.912 | 5.966 | 74,317 | -0.15(-2.49%) |
Feb 22, 2017 | 6.172 | 6.172 | 6.078 | 6.119 | 66,247 | -0.03(-0.51%) |
Feb 21, 2017 | 6.076 | 6.150 | 6.076 | 6.150 | 96,144 | +0.17(+2.81%) |
Feb 17, 2017 | 5.982 | 5.982 | 5.982 | 0 | +0.05(+0.84%) | |
Feb 16, 2017 | 5.924 | 5.932 | 5.872 | 5.932 | 68,221 | +0.05(+0.82%) |
Feb 15, 2017 | 5.787 | 5.884 | 5.787 | 5.884 | 13,819 | +0.06(+1.09%) |
Feb 14, 2017 | 5.835 | 5.835 | 5.751 | 5.821 | 55,586 | -0.01(-0.19%) |
Feb 13, 2017 | 5.866 | 5.866 | 5.810 | 5.832 | 29,391 | +0.05(+0.79%) |
Feb 10, 2017 | 5.890 | 5.890 | 5.674 | 5.786 | 72,318 | -0.06(-0.95%) |
Feb 09, 2017 | 5.916 | 5.916 | 5.835 | 5.842 | 30,180 | -0.07(-1.26%) |
Feb 08, 2017 | 5.921 | 5.984 | 5.915 | 5.916 | 39,817 | -0.00(-0.08%) |
Feb 07, 2017 | 5.916 | 5.954 | 5.878 | 5.921 | 59,362 | +0.06(+0.95%) |
Feb 06, 2017 | 5.881 | 5.881 | 5.851 | 5.865 | 27,676 | +0.01(+0.13%) |
Feb 03, 2017 | 5.876 | 5.877 | 5.834 | 5.857 | 113,135 | +0.05(+0.86%) |
Feb 02, 2017 | 5.790 | 5.818 | 5.787 | 5.807 | 14,670 | -0.02(-0.28%) |