Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.357 | 6.385 | 6.357 | 6.357 | 25,360 | -0.03(-0.47%) |
Apr 27, 2017 | 6.347 | 6.397 | 6.340 | 6.387 | 42,455 | +0.03(+0.40%) |
Apr 26, 2017 | 6.392 | 6.407 | 6.342 | 6.362 | 42,174 | -0.04(-0.55%) |
Apr 25, 2017 | 6.316 | 6.417 | 6.316 | 6.397 | 84,134 | +0.09(+1.43%) |
Apr 24, 2017 | 6.357 | 6.367 | 6.286 | 6.306 | 107,362 | -0.04(-0.55%) |
Apr 21, 2017 | 6.311 | 6.357 | 6.276 | 6.342 | 59,408 | +0.03(+0.40%) |
Apr 20, 2017 | 6.296 | 6.322 | 6.286 | 6.316 | 43,915 | +0.02(+0.24%) |
Apr 19, 2017 | 6.337 | 6.342 | 6.281 | 6.301 | 98,297 | -0.04(-0.63%) |
Apr 18, 2017 | 6.322 | 6.347 | 6.311 | 6.342 | 53,316 | -0.02(-0.24%) |
Apr 17, 2017 | 6.327 | 6.357 | 6.327 | 6.357 | 37,762 | +0.03(+0.40%) |
Apr 13, 2017 | 6.332 | 6.345 | 6.281 | 6.332 | 92,040 | +0.01(+0.17%) |
Apr 12, 2017 | 6.301 | 6.352 | 6.266 | 6.321 | 97,192 | -0.01(-0.09%) |
Apr 11, 2017 | 6.357 | 6.357 | 6.313 | 6.326 | 49,480 | -0.03(-0.40%) |
Apr 10, 2017 | 6.347 | 6.357 | 6.323 | 6.352 | 49,951 | +0.03(+0.40%) |
Apr 07, 2017 | 6.322 | 6.332 | 6.317 | 6.327 | 38,107 | +0.03(+0.40%) |
Apr 06, 2017 | 6.301 | 6.357 | 6.301 | 6.301 | 94,335 | -0.02(-0.32%) |
Apr 05, 2017 | 6.322 | 6.341 | 6.319 | 6.322 | 28,121 | -0.02(-0.32%) |
Apr 04, 2017 | 6.292 | 6.342 | 6.271 | 6.342 | 61,139 | +0.06(+0.88%) |
Apr 03, 2017 | 6.266 | 6.301 | 6.205 | 6.286 | 45,209 | +0.01(+0.08%) |
Mar 31, 2017 | 6.354 | 6.357 | 6.256 | 6.281 | 93,467 | -0.05(-0.79%) |
Mar 30, 2017 | 6.306 | 6.346 | 6.286 | 6.332 | 41,941 | +0.05(+0.80%) |
Mar 29, 2017 | 6.311 | 6.357 | 6.281 | 6.281 | 82,683 | -0.07(-1.03%) |
Mar 28, 2017 | 6.286 | 6.357 | 6.281 | 6.347 | 114,245 | +0.08(+1.20%) |
Mar 27, 2017 | 6.201 | 6.281 | 6.187 | 6.271 | 133,417 | +0.09(+1.39%) |
Mar 24, 2017 | 6.136 | 6.186 | 6.136 | 6.185 | 36,312 | +0.07(+1.22%) |
Mar 23, 2017 | 6.110 | 6.137 | 6.105 | 6.110 | 44,739 | -0.01(-0.16%) |
Mar 22, 2017 | 6.070 | 6.136 | 6.070 | 6.121 | 42,680 | +0.02(+0.30%) |
Mar 21, 2017 | 6.141 | 6.160 | 6.093 | 6.102 | 80,653 | -0.01(-0.13%) |
Mar 20, 2017 | 6.090 | 6.131 | 6.090 | 6.110 | 53,189 | -0.01(-0.16%) |
Mar 17, 2017 | 6.126 | 6.126 | 6.065 | 6.121 | 26,736 | +0.04(+0.58%) |
Mar 16, 2017 | 6.080 | 6.115 | 6.055 | 6.085 | 67,258 | -0.01(-0.16%) |
Mar 15, 2017 | 6.005 | 6.095 | 5.975 | 6.095 | 31,151 | +0.12(+1.93%) |
Mar 14, 2017 | 5.950 | 5.988 | 5.938 | 5.980 | 53,555 | -0.01(-0.17%) |
Mar 13, 2017 | 5.935 | 6.005 | 5.935 | 5.990 | 60,490 | +0.06(+0.93%) |
Mar 10, 2017 | 5.940 | 6.019 | 5.894 | 5.935 | 69,087 | +0.03(+0.43%) |
Mar 09, 2017 | 5.985 | 5.985 | 5.903 | 5.909 | 36,505 | -0.08(-1.26%) |
Mar 08, 2017 | 6.045 | 6.048 | 5.981 | 5.985 | 66,898 | -0.04(-0.67%) |
Mar 07, 2017 | 5.990 | 6.040 | 5.940 | 6.025 | 83,541 | +0.02(+0.25%) |
Mar 06, 2017 | 5.985 | 6.043 | 5.985 | 6.010 | 56,612 | -0.01(-0.09%) |
Mar 03, 2017 | 5.988 | 6.035 | 5.985 | 6.015 | 72,174 | +0.01(+0.09%) |
Mar 02, 2017 | 6.045 | 6.085 | 5.995 | 6.010 | 68,369 | -0.02(-0.33%) |
Mar 01, 2017 | 6.030 | 6.121 | 6.025 | 6.030 | 116,392 | +0.02(+0.33%) |
Feb 28, 2017 | 6.030 | 6.114 | 6.005 | 6.010 | 119,318 | -0.05(-0.83%) |
Feb 27, 2017 | 6.085 | 6.131 | 6.035 | 6.060 | 130,468 | -0.03(-0.41%) |
Feb 24, 2017 | 6.115 | 6.146 | 6.080 | 6.085 | 72,785 | -0.08(-1.22%) |
Feb 23, 2017 | 6.156 | 6.181 | 6.136 | 6.161 | 46,116 | +0.02(+0.33%) |
Feb 22, 2017 | 6.256 | 6.256 | 6.113 | 6.141 | 125,013 | -0.09(-1.45%) |
Feb 21, 2017 | 6.084 | 6.280 | 6.084 | 6.231 | 454,455 | +0.11(+1.76%) |
Feb 17, 2017 | 6.123 | 6.123 | 6.123 | 0 | +0.02(+0.40%) | |
Feb 16, 2017 | 6.133 | 6.172 | 6.099 | 6.099 | 95,015 | -0.05(-0.88%) |
Feb 15, 2017 | 6.108 | 6.207 | 6.084 | 6.153 | 132,377 | +0.05(+0.88%) |
Feb 14, 2017 | 6.104 | 6.104 | 6.045 | 6.099 | 86,284 | +0.02(+0.32%) |
Feb 13, 2017 | 6.005 | 6.099 | 6.000 | 6.079 | 87,327 | +0.09(+1.47%) |
Feb 10, 2017 | 5.956 | 5.991 | 5.956 | 5.991 | 52,527 | +0.05(+0.82%) |
Feb 09, 2017 | 5.927 | 5.956 | 5.927 | 5.942 | 67,294 | +0.03(+0.58%) |
Feb 08, 2017 | 5.888 | 5.937 | 5.888 | 5.907 | 94,261 | +0.00(+0.08%) |
Feb 07, 2017 | 5.888 | 5.902 | 5.888 | 5.902 | 78,881 | +0.00(+0.08%) |
Feb 06, 2017 | 5.893 | 5.915 | 5.879 | 5.897 | 70,280 | -0.02(-0.33%) |
Feb 03, 2017 | 5.897 | 5.932 | 5.873 | 5.917 | 89,498 | +0.03(+0.50%) |
Feb 02, 2017 | 5.863 | 5.893 | 5.843 | 5.888 | 49,878 | +0.01(+0.25%) |