Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.200 | 6.237 | 6.200 | 6.220 | 108,501 | +0.03(+0.48%) |
Apr 27, 2017 | 6.180 | 6.200 | 6.170 | 6.190 | 50,556 | +0.02(+0.32%) |
Apr 26, 2017 | 6.200 | 6.240 | 6.170 | 6.170 | 18,722 | -0.03(-0.48%) |
Apr 25, 2017 | 6.160 | 6.219 | 6.150 | 6.200 | 89,582 | +0.04(+0.65%) |
Apr 24, 2017 | 6.230 | 6.230 | 6.150 | 6.160 | 107,759 | -0.01(-0.16%) |
Apr 21, 2017 | 6.190 | 6.190 | 6.160 | 6.170 | 73,162 | -0.01(-0.16%) |
Apr 20, 2017 | 6.250 | 6.250 | 6.180 | 6.180 | 62,511 | -0.05(-0.80%) |
Apr 19, 2017 | 6.250 | 6.281 | 6.230 | 6.230 | 26,246 | -0.01(-0.16%) |
Apr 18, 2017 | 6.255 | 6.260 | 6.230 | 6.240 | 35,519 | -0.04(-0.60%) |
Apr 17, 2017 | 6.300 | 6.330 | 6.270 | 6.277 | 12,616 | -0.00(-0.04%) |
Apr 13, 2017 | 6.310 | 6.330 | 6.280 | 6.280 | 13,493 | -0.01(-0.16%) |
Apr 12, 2017 | 6.300 | 6.310 | 6.280 | 6.290 | 154,094 | +0.01(+0.15%) |
Apr 11, 2017 | 6.260 | 6.292 | 6.250 | 6.280 | 14,027 | +0.01(+0.16%) |
Apr 10, 2017 | 6.270 | 6.400 | 6.246 | 6.270 | 19,916 | +0.02(+0.32%) |
Apr 07, 2017 | 6.230 | 6.251 | 6.230 | 6.250 | 6,760 | -0.00(-0.07%) |
Apr 06, 2017 | 6.290 | 6.290 | 6.249 | 6.254 | 7,229 | -0.02(-0.30%) |
Apr 05, 2017 | 6.260 | 6.289 | 6.260 | 6.273 | 12,704 | +0.03(+0.45%) |
Apr 04, 2017 | 6.290 | 6.290 | 6.240 | 6.245 | 32,565 | -0.03(-0.50%) |
Apr 03, 2017 | 6.370 | 6.440 | 6.270 | 6.276 | 30,495 | -0.01(-0.22%) |
Mar 31, 2017 | 6.330 | 6.330 | 6.250 | 6.290 | 33,978 | +0.01(+0.16%) |
Mar 30, 2017 | 6.300 | 6.300 | 6.280 | 6.280 | 172,483 | -0.04(-0.64%) |
Mar 29, 2017 | 6.390 | 6.390 | 6.310 | 6.321 | 137,431 | -0.01(-0.15%) |
Mar 28, 2017 | 6.330 | 6.359 | 6.330 | 6.330 | 23,558 | +0.01(+0.16%) |
Mar 27, 2017 | 6.350 | 6.360 | 6.310 | 6.320 | 59,160 | -0.07(-1.10%) |
Mar 24, 2017 | 6.390 | 6.400 | 6.370 | 6.390 | 105,086 | -0.02(-0.31%) |
Mar 23, 2017 | 6.411 | 6.430 | 6.400 | 6.410 | 25,770 | -0.02(-0.31%) |
Mar 22, 2017 | 6.420 | 6.440 | 6.410 | 6.430 | 25,698 | +0.01(+0.16%) |
Mar 21, 2017 | 6.420 | 6.440 | 6.415 | 6.420 | 9,144 | -0.02(-0.31%) |
Mar 20, 2017 | 6.480 | 6.540 | 6.440 | 6.440 | 49,961 | -0.03(-0.46%) |
Mar 17, 2017 | 6.420 | 6.490 | 6.420 | 6.470 | 27,961 | +0.01(+0.15%) |
Mar 16, 2017 | 6.460 | 6.490 | 6.460 | 6.460 | 11,734 | +0.00(+0.00%) |
Mar 15, 2017 | 6.430 | 6.460 | 6.430 | 6.460 | 74,935 | +0.04(+0.62%) |
Mar 14, 2017 | 6.420 | 6.430 | 6.381 | 6.420 | 113,329 | +0.01(+0.16%) |
Mar 13, 2017 | 6.430 | 6.530 | 6.400 | 6.410 | 49,374 | -0.03(-0.47%) |
Mar 10, 2017 | 6.470 | 6.470 | 6.435 | 6.440 | 24,108 | -0.01(-0.16%) |
Mar 09, 2017 | 6.500 | 6.520 | 6.450 | 6.450 | 45,273 | -0.05(-0.77%) |
Mar 08, 2017 | 6.530 | 6.539 | 6.500 | 6.500 | 53,144 | -0.03(-0.46%) |
Mar 07, 2017 | 6.530 | 6.551 | 6.520 | 6.530 | 10,673 | -0.06(-0.91%) |
Mar 06, 2017 | 6.630 | 6.640 | 6.590 | 6.590 | 16,304 | -0.02(-0.30%) |
Mar 03, 2017 | 6.610 | 6.610 | 6.560 | 6.610 | 34,671 | +0.05(+0.76%) |
Mar 02, 2017 | 6.580 | 6.629 | 6.560 | 6.560 | 126,800 | -0.06(-0.94%) |
Mar 01, 2017 | 6.540 | 6.630 | 6.540 | 6.622 | 21,200 | +0.11(+1.65%) |
Feb 28, 2017 | 6.500 | 6.573 | 6.500 | 6.514 | 104,943 | +0.04(+0.69%) |
Feb 27, 2017 | 6.450 | 6.500 | 6.440 | 6.470 | 55,964 | -0.03(-0.46%) |
Feb 24, 2017 | 6.520 | 6.540 | 6.500 | 6.500 | 25,849 | -0.04(-0.61%) |
Feb 23, 2017 | 6.590 | 6.590 | 6.530 | 6.540 | 102,465 | -0.05(-0.76%) |
Feb 22, 2017 | 6.580 | 6.610 | 6.570 | 6.590 | 30,858 | +0.02(+0.30%) |
Feb 21, 2017 | 6.570 | 6.590 | 6.570 | 6.570 | 22,265 | -0.04(-0.61%) |
Feb 17, 2017 | 6.610 | 6.610 | 6.610 | 0 | -0.05(-0.74%) | |
Feb 16, 2017 | 6.710 | 6.733 | 6.650 | 6.659 | 24,845 | -0.03(-0.46%) |
Feb 15, 2017 | 6.660 | 6.700 | 6.650 | 6.690 | 105,943 | +0.02(+0.30%) |
Feb 14, 2017 | 6.620 | 6.685 | 6.614 | 6.670 | 18,683 | -0.00(-0.00%) |
Feb 13, 2017 | 6.661 | 6.700 | 6.661 | 6.670 | 16,223 | -0.02(-0.30%) |
Feb 10, 2017 | 6.700 | 6.700 | 6.650 | 6.690 | 69,506 | +0.04(+0.60%) |
Feb 09, 2017 | 6.640 | 6.650 | 6.590 | 6.650 | 126,666 | +0.02(+0.30%) |
Feb 08, 2017 | 6.590 | 6.630 | 6.590 | 6.630 | 29,134 | +0.02(+0.30%) |
Feb 07, 2017 | 6.580 | 6.610 | 6.520 | 6.610 | 19,646 | +0.03(+0.46%) |
Feb 06, 2017 | 6.600 | 6.605 | 6.570 | 6.580 | 66,998 | -0.01(-0.15%) |
Feb 03, 2017 | 6.590 | 6.620 | 6.570 | 6.590 | 52,841 | -0.03(-0.45%) |
Feb 02, 2017 | 6.630 | 6.640 | 6.600 | 6.620 | 85,902 | -0.01(-0.15%) |