Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.529 | 6.558 | 6.529 | 6.529 | 24,693 | -0.03(-0.47%) |
Apr 27, 2017 | 6.518 | 6.570 | 6.511 | 6.559 | 41,338 | +0.03(+0.39%) |
Apr 26, 2017 | 6.565 | 6.580 | 6.513 | 6.534 | 41,064 | -0.04(-0.55%) |
Apr 25, 2017 | 6.487 | 6.590 | 6.487 | 6.570 | 81,920 | +0.09(+1.43%) |
Apr 24, 2017 | 6.529 | 6.539 | 6.456 | 6.477 | 104,536 | -0.04(-0.55%) |
Apr 21, 2017 | 6.482 | 6.529 | 6.446 | 6.513 | 57,844 | +0.03(+0.40%) |
Apr 20, 2017 | 6.467 | 6.492 | 6.456 | 6.487 | 42,760 | +0.02(+0.24%) |
Apr 19, 2017 | 6.508 | 6.513 | 6.451 | 6.472 | 95,710 | -0.04(-0.63%) |
Apr 18, 2017 | 6.492 | 6.518 | 6.482 | 6.513 | 51,913 | -0.02(-0.24%) |
Apr 17, 2017 | 6.498 | 6.529 | 6.498 | 6.529 | 36,769 | +0.03(+0.40%) |
Apr 13, 2017 | 6.503 | 6.516 | 6.451 | 6.503 | 89,618 | +0.01(+0.17%) |
Apr 12, 2017 | 6.472 | 6.523 | 6.436 | 6.492 | 94,635 | -0.01(-0.09%) |
Apr 11, 2017 | 6.529 | 6.529 | 6.484 | 6.497 | 48,177 | -0.03(-0.40%) |
Apr 10, 2017 | 6.518 | 6.529 | 6.494 | 6.523 | 48,637 | +0.03(+0.40%) |
Apr 07, 2017 | 6.492 | 6.503 | 6.488 | 6.498 | 37,104 | +0.03(+0.40%) |
Apr 06, 2017 | 6.472 | 6.529 | 6.472 | 6.472 | 91,852 | -0.02(-0.32%) |
Apr 05, 2017 | 6.492 | 6.512 | 6.490 | 6.492 | 27,381 | -0.02(-0.32%) |
Apr 04, 2017 | 6.462 | 6.513 | 6.441 | 6.513 | 59,530 | +0.06(+0.88%) |
Apr 03, 2017 | 6.436 | 6.472 | 6.373 | 6.456 | 44,019 | +0.01(+0.08%) |
Mar 31, 2017 | 6.526 | 6.529 | 6.425 | 6.451 | 91,007 | -0.05(-0.79%) |
Mar 30, 2017 | 6.477 | 6.518 | 6.456 | 6.503 | 40,838 | +0.05(+0.80%) |
Mar 29, 2017 | 6.482 | 6.529 | 6.451 | 6.451 | 80,507 | -0.07(-1.03%) |
Mar 28, 2017 | 6.456 | 6.529 | 6.451 | 6.518 | 111,239 | +0.08(+1.20%) |
Mar 27, 2017 | 6.368 | 6.451 | 6.354 | 6.441 | 129,906 | +0.09(+1.39%) |
Mar 24, 2017 | 6.301 | 6.353 | 6.301 | 6.352 | 35,356 | +0.08(+1.22%) |
Mar 23, 2017 | 6.276 | 6.303 | 6.270 | 6.276 | 43,562 | -0.01(-0.16%) |
Mar 22, 2017 | 6.234 | 6.301 | 6.234 | 6.286 | 41,556 | +0.02(+0.30%) |
Mar 21, 2017 | 6.307 | 6.326 | 6.258 | 6.267 | 78,531 | -0.01(-0.13%) |
Mar 20, 2017 | 6.255 | 6.296 | 6.255 | 6.276 | 51,789 | -0.01(-0.16%) |
Mar 17, 2017 | 6.291 | 6.291 | 6.229 | 6.286 | 26,032 | +0.04(+0.58%) |
Mar 16, 2017 | 6.245 | 6.281 | 6.219 | 6.250 | 65,488 | -0.01(-0.16%) |
Mar 15, 2017 | 6.167 | 6.260 | 6.136 | 6.260 | 30,332 | +0.12(+1.93%) |
Mar 14, 2017 | 6.110 | 6.150 | 6.099 | 6.141 | 52,146 | -0.01(-0.17%) |
Mar 13, 2017 | 6.095 | 6.167 | 6.095 | 6.152 | 58,899 | +0.06(+0.93%) |
Mar 10, 2017 | 6.100 | 6.181 | 6.054 | 6.095 | 67,269 | +0.03(+0.43%) |
Mar 09, 2017 | 6.147 | 6.147 | 6.062 | 6.069 | 35,544 | -0.08(-1.26%) |
Mar 08, 2017 | 6.209 | 6.212 | 6.143 | 6.147 | 65,138 | -0.04(-0.67%) |
Mar 07, 2017 | 6.152 | 6.203 | 6.100 | 6.188 | 81,342 | +0.02(+0.25%) |
Mar 06, 2017 | 6.147 | 6.207 | 6.147 | 6.172 | 55,122 | -0.01(-0.09%) |
Mar 03, 2017 | 6.150 | 6.198 | 6.147 | 6.178 | 70,274 | +0.01(+0.09%) |
Mar 02, 2017 | 6.209 | 6.249 | 6.157 | 6.172 | 66,570 | -0.02(-0.33%) |
Mar 01, 2017 | 6.193 | 6.287 | 6.188 | 6.193 | 113,329 | +0.02(+0.33%) |
Feb 28, 2017 | 6.193 | 6.280 | 6.167 | 6.172 | 116,178 | -0.05(-0.83%) |
Feb 27, 2017 | 6.250 | 6.296 | 6.198 | 6.224 | 127,034 | -0.03(-0.41%) |
Feb 24, 2017 | 6.281 | 6.312 | 6.245 | 6.250 | 70,869 | -0.08(-1.22%) |
Feb 23, 2017 | 6.322 | 6.348 | 6.301 | 6.327 | 44,903 | +0.02(+0.33%) |
Feb 22, 2017 | 6.425 | 6.425 | 6.278 | 6.307 | 121,723 | -0.09(-1.45%) |
Feb 21, 2017 | 6.248 | 6.450 | 6.248 | 6.399 | 442,496 | +0.11(+1.76%) |
Feb 17, 2017 | 6.289 | 6.289 | 6.289 | 0 | +0.03(+0.40%) | |
Feb 16, 2017 | 6.299 | 6.339 | 6.263 | 6.263 | 92,515 | -0.06(-0.88%) |
Feb 15, 2017 | 6.274 | 6.374 | 6.248 | 6.319 | 128,893 | +0.06(+0.88%) |
Feb 14, 2017 | 6.268 | 6.268 | 6.208 | 6.263 | 84,013 | +0.02(+0.32%) |
Feb 13, 2017 | 6.168 | 6.263 | 6.163 | 6.243 | 85,029 | +0.09(+1.48%) |
Feb 10, 2017 | 6.117 | 6.153 | 6.117 | 6.153 | 51,145 | +0.05(+0.82%) |
Feb 09, 2017 | 6.087 | 6.117 | 6.087 | 6.102 | 65,523 | +0.04(+0.58%) |
Feb 08, 2017 | 6.047 | 6.097 | 6.047 | 6.067 | 91,780 | +0.01(+0.08%) |
Feb 07, 2017 | 6.047 | 6.062 | 6.047 | 6.062 | 76,805 | +0.01(+0.08%) |
Feb 06, 2017 | 6.052 | 6.075 | 6.038 | 6.057 | 68,430 | -0.02(-0.33%) |
Feb 03, 2017 | 6.057 | 6.092 | 6.032 | 6.077 | 87,142 | +0.03(+0.50%) |
Feb 02, 2017 | 6.022 | 6.052 | 6.001 | 6.047 | 48,565 | +0.02(+0.25%) |