Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.627 | 6.639 | 6.608 | 6.633 | 306,395 | +0.01(+0.09%) |
Apr 27, 2017 | 6.590 | 6.627 | 6.590 | 6.627 | 436,666 | +0.04(+0.55%) |
Apr 26, 2017 | 6.578 | 6.608 | 6.578 | 6.590 | 436,586 | -0.01(-0.14%) |
Apr 25, 2017 | 6.569 | 6.599 | 6.563 | 6.599 | 551,872 | +0.03(+0.46%) |
Apr 24, 2017 | 6.569 | 6.581 | 6.551 | 6.569 | 710,155 | +0.00(+0.00%) |
Apr 21, 2017 | 6.563 | 6.575 | 6.551 | 6.569 | 475,653 | +0.01(+0.18%) |
Apr 20, 2017 | 6.557 | 6.569 | 6.524 | 6.557 | 383,938 | +0.00(+0.00%) |
Apr 19, 2017 | 6.575 | 6.581 | 6.539 | 6.557 | 500,910 | -0.01(-0.09%) |
Apr 18, 2017 | 6.509 | 6.581 | 6.479 | 6.563 | 636,351 | +0.05(+0.74%) |
Apr 17, 2017 | 6.527 | 6.557 | 6.515 | 6.515 | 505,711 | -0.01(-0.18%) |
Apr 13, 2017 | 6.557 | 6.563 | 6.527 | 6.527 | 323,998 | -0.03(-0.46%) |
Apr 12, 2017 | 6.527 | 6.569 | 6.527 | 6.557 | 684,481 | +0.03(+0.46%) |
Apr 11, 2017 | 6.539 | 6.581 | 6.524 | 6.527 | 577,976 | -0.03(-0.46%) |
Apr 10, 2017 | 6.509 | 6.557 | 6.497 | 6.557 | 738,297 | +0.07(+1.02%) |
Apr 07, 2017 | 6.479 | 6.503 | 6.467 | 6.491 | 540,911 | -0.01(-0.09%) |
Apr 06, 2017 | 6.497 | 6.497 | 6.479 | 6.497 | 527,056 | +0.00(+0.00%) |
Apr 05, 2017 | 6.479 | 6.509 | 6.474 | 6.497 | 474,656 | +0.03(+0.46%) |
Apr 04, 2017 | 6.461 | 6.485 | 6.455 | 6.467 | 386,715 | +0.01(+0.09%) |
Apr 03, 2017 | 6.479 | 6.503 | 6.455 | 6.461 | 523,949 | -0.02(-0.28%) |
Mar 31, 2017 | 6.473 | 6.497 | 6.464 | 6.479 | 405,548 | +0.02(+0.37%) |
Mar 30, 2017 | 6.473 | 6.473 | 6.455 | 6.455 | 460,908 | -0.02(-0.28%) |
Mar 29, 2017 | 6.413 | 6.479 | 6.407 | 6.473 | 689,059 | +0.08(+1.17%) |
Mar 28, 2017 | 6.422 | 6.434 | 6.395 | 6.398 | 558,670 | -0.02(-0.37%) |
Mar 27, 2017 | 6.416 | 6.434 | 6.404 | 6.422 | 521,221 | -0.01(-0.09%) |
Mar 24, 2017 | 6.398 | 6.428 | 6.398 | 6.428 | 470,694 | +0.04(+0.56%) |
Mar 23, 2017 | 6.404 | 6.416 | 6.392 | 6.392 | 445,239 | -0.02(-0.28%) |
Mar 22, 2017 | 6.392 | 6.410 | 6.381 | 6.410 | 505,023 | +0.02(+0.28%) |
Mar 21, 2017 | 6.381 | 6.404 | 6.357 | 6.392 | 507,202 | +0.01(+0.19%) |
Mar 20, 2017 | 6.381 | 6.404 | 6.369 | 6.381 | 546,959 | -0.01(-0.09%) |
Mar 17, 2017 | 6.375 | 6.392 | 6.363 | 6.386 | 273,100 | +0.02(+0.37%) |
Mar 16, 2017 | 6.381 | 6.386 | 6.345 | 6.363 | 426,665 | -0.02(-0.28%) |
Mar 15, 2017 | 6.315 | 6.392 | 6.309 | 6.381 | 467,945 | +0.08(+1.33%) |
Mar 14, 2017 | 6.339 | 6.339 | 6.285 | 6.297 | 361,263 | -0.05(-0.85%) |
Mar 13, 2017 | 6.327 | 6.351 | 6.309 | 6.351 | 463,354 | +0.03(+0.47%) |
Mar 10, 2017 | 6.297 | 6.339 | 6.243 | 6.321 | 797,327 | +0.08(+1.34%) |
Mar 09, 2017 | 6.321 | 6.339 | 6.220 | 6.237 | 1,006,921 | -0.09(-1.41%) |
Mar 08, 2017 | 6.369 | 6.369 | 6.327 | 6.327 | 551,142 | -0.05(-0.84%) |
Mar 07, 2017 | 6.363 | 6.381 | 6.345 | 6.381 | 505,977 | +0.03(+0.47%) |
Mar 06, 2017 | 6.345 | 6.375 | 6.321 | 6.351 | 618,333 | +0.01(+0.09%) |
Mar 03, 2017 | 6.351 | 6.363 | 6.339 | 6.345 | 429,656 | -0.04(-0.56%) |
Mar 02, 2017 | 6.375 | 6.381 | 6.345 | 6.381 | 539,279 | +0.02(+0.38%) |
Mar 01, 2017 | 6.369 | 6.381 | 6.351 | 6.357 | 478,601 | -0.01(-0.09%) |
Feb 28, 2017 | 6.357 | 6.398 | 6.357 | 6.363 | 463,630 | +0.00(+0.00%) |
Feb 27, 2017 | 6.351 | 6.381 | 6.351 | 6.363 | 453,979 | +0.01(+0.09%) |
Feb 24, 2017 | 6.351 | 6.398 | 6.339 | 6.357 | 588,060 | -0.00(-0.05%) |
Feb 23, 2017 | 6.354 | 6.377 | 6.350 | 6.360 | 1,006,732 | +0.02(+0.28%) |
Feb 22, 2017 | 6.348 | 6.360 | 6.330 | 6.342 | 642,156 | -0.01(-0.19%) |
Feb 21, 2017 | 6.348 | 6.366 | 6.342 | 6.354 | 434,171 | +0.01(+0.19%) |
Feb 17, 2017 | 6.342 | 6.342 | 6.342 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 6.324 | 6.360 | 6.324 | 6.348 | 471,032 | +0.02(+0.37%) |
Feb 15, 2017 | 6.324 | 6.342 | 6.318 | 6.324 | 609,367 | -0.02(-0.37%) |
Feb 14, 2017 | 6.342 | 6.360 | 6.317 | 6.348 | 569,770 | -0.02(-0.28%) |
Feb 13, 2017 | 6.348 | 6.366 | 6.336 | 6.366 | 460,853 | +0.02(+0.37%) |
Feb 10, 2017 | 6.342 | 6.354 | 6.321 | 6.342 | 697,821 | +0.01(+0.19%) |
Feb 09, 2017 | 6.318 | 6.348 | 6.295 | 6.330 | 509,903 | +0.02(+0.28%) |
Feb 08, 2017 | 6.300 | 6.324 | 6.294 | 6.312 | 325,688 | +0.01(+0.09%) |
Feb 07, 2017 | 6.289 | 6.318 | 6.283 | 6.306 | 460,576 | +0.02(+0.38%) |
Feb 06, 2017 | 6.294 | 6.312 | 6.277 | 6.283 | 416,564 | +0.01(+0.09%) |
Feb 03, 2017 | 6.294 | 6.312 | 6.271 | 6.277 | 358,345 | -0.01(-0.09%) |
Feb 02, 2017 | 6.283 | 6.294 | 6.271 | 6.283 | 323,349 | +0.00(+0.00%) |