Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.017 | 6.066 | 5.973 | 6.017 | 3,379,606 | -0.02(-0.39%) |
Apr 27, 2017 | 6.087 | 6.116 | 6.017 | 6.040 | 4,275,101 | -0.03(-0.48%) |
Apr 26, 2017 | 6.221 | 6.227 | 6.058 | 6.069 | 7,152,629 | -0.23(-3.70%) |
Apr 25, 2017 | 6.291 | 6.326 | 6.247 | 6.302 | 3,969,110 | +0.09(+1.41%) |
Apr 24, 2017 | 6.151 | 6.267 | 6.145 | 6.215 | 3,583,374 | +0.16(+2.70%) |
Apr 21, 2017 | 6.069 | 6.116 | 6.046 | 6.052 | 3,177,623 | -0.02(-0.38%) |
Apr 20, 2017 | 6.034 | 6.110 | 5.993 | 6.075 | 3,111,464 | +0.06(+1.07%) |
Apr 19, 2017 | 6.110 | 6.133 | 5.993 | 6.011 | 3,377,518 | -0.10(-1.62%) |
Apr 18, 2017 | 6.098 | 6.151 | 6.011 | 6.110 | 6,047,485 | -0.01(-0.19%) |
Apr 17, 2017 | 6.133 | 6.197 | 6.093 | 6.122 | 4,141,505 | +0.02(+0.29%) |
Apr 13, 2017 | 6.145 | 6.186 | 6.087 | 6.104 | 4,640,940 | -0.03(-0.48%) |
Apr 12, 2017 | 6.302 | 6.302 | 6.046 | 6.133 | 7,888,990 | -0.09(-1.50%) |
Apr 11, 2017 | 6.232 | 6.326 | 6.209 | 6.227 | 5,553,515 | -0.05(-0.74%) |
Apr 10, 2017 | 6.326 | 6.349 | 6.232 | 6.273 | 4,891,680 | -0.05(-0.74%) |
Apr 07, 2017 | 6.518 | 6.559 | 6.209 | 6.320 | 12,365,575 | -0.27(-4.16%) |
Apr 06, 2017 | 6.495 | 6.751 | 6.495 | 6.594 | 7,882,550 | +0.13(+2.08%) |
Apr 05, 2017 | 6.571 | 6.576 | 6.431 | 6.460 | 3,528,629 | -0.03(-0.45%) |
Apr 04, 2017 | 6.372 | 6.524 | 6.361 | 6.489 | 2,955,843 | +0.14(+2.20%) |
Apr 03, 2017 | 6.413 | 6.471 | 6.326 | 6.349 | 3,870,893 | -0.08(-1.27%) |
Mar 31, 2017 | 6.454 | 6.506 | 6.425 | 6.431 | 4,469,864 | -0.02(-0.36%) |
Mar 30, 2017 | 6.594 | 6.646 | 6.425 | 6.454 | 6,983,395 | -0.16(-2.38%) |
Mar 29, 2017 | 6.716 | 6.716 | 6.597 | 6.611 | 3,051,342 | -0.10(-1.48%) |
Mar 28, 2017 | 6.582 | 6.757 | 6.483 | 6.711 | 4,001,265 | +0.11(+1.68%) |
Mar 27, 2017 | 6.617 | 6.699 | 6.559 | 6.600 | 6,565,596 | -0.10(-1.48%) |
Mar 24, 2017 | 6.646 | 6.751 | 6.643 | 6.699 | 4,113,971 | +0.08(+1.23%) |
Mar 23, 2017 | 6.594 | 6.734 | 6.571 | 6.617 | 10,412,559 | +0.03(+0.44%) |
Mar 22, 2017 | 6.407 | 6.606 | 6.320 | 6.588 | 7,273,976 | +0.19(+3.01%) |
Mar 21, 2017 | 6.367 | 6.559 | 6.332 | 6.396 | 6,570,493 | +0.05(+0.83%) |
Mar 20, 2017 | 6.168 | 6.372 | 6.139 | 6.343 | 6,543,895 | +0.13(+2.16%) |
Mar 17, 2017 | 6.040 | 6.238 | 6.017 | 6.209 | 17,376,792 | +0.26(+4.31%) |
Mar 16, 2017 | 5.976 | 6.052 | 5.935 | 5.953 | 5,353,714 | +0.06(+1.09%) |
Mar 15, 2017 | 5.766 | 5.950 | 5.746 | 5.888 | 5,898,526 | +0.08(+1.41%) |
Mar 14, 2017 | 5.801 | 5.853 | 5.743 | 5.807 | 5,819,379 | -0.08(-1.29%) |
Mar 13, 2017 | 5.766 | 5.964 | 5.760 | 5.883 | 6,432,047 | +0.16(+2.85%) |
Mar 10, 2017 | 5.702 | 5.734 | 5.626 | 5.719 | 4,678,356 | +0.03(+0.51%) |
Mar 09, 2017 | 5.679 | 5.772 | 5.632 | 5.690 | 8,815,165 | -0.07(-1.21%) |
Mar 08, 2017 | 5.807 | 5.871 | 5.696 | 5.760 | 3,062,748 | -0.05(-0.80%) |
Mar 07, 2017 | 5.859 | 5.883 | 5.708 | 5.807 | 6,076,868 | -0.06(-1.09%) |
Mar 06, 2017 | 5.964 | 6.011 | 5.871 | 5.871 | 5,286,657 | -0.13(-2.23%) |
Mar 03, 2017 | 6.034 | 6.058 | 5.950 | 6.005 | 3,447,529 | +0.01(+0.10%) |
Mar 02, 2017 | 6.034 | 6.046 | 5.941 | 5.999 | 8,869,831 | -0.10(-1.63%) |
Mar 01, 2017 | 6.052 | 6.127 | 6.005 | 6.098 | 4,414,762 | +0.11(+1.85%) |
Feb 28, 2017 | 6.063 | 6.063 | 5.979 | 5.988 | 4,437,187 | -0.09(-1.44%) |
Feb 27, 2017 | 6.157 | 6.157 | 6.075 | 6.075 | 2,694,366 | -0.09(-1.42%) |
Feb 24, 2017 | 6.273 | 6.285 | 6.063 | 6.162 | 3,316,028 | -0.15(-2.31%) |
Feb 23, 2017 | 6.320 | 6.361 | 6.302 | 6.308 | 6,157,106 | +0.02(+0.28%) |
Feb 22, 2017 | 6.127 | 6.297 | 6.104 | 6.291 | 3,695,085 | +0.09(+1.41%) |
Feb 21, 2017 | 6.098 | 6.238 | 6.098 | 6.203 | 6,245,636 | +0.18(+3.00%) |
Feb 17, 2017 | 6.023 | 6.023 | 6.023 | 0 | -0.12(-1.99%) | |
Feb 16, 2017 | 6.180 | 6.215 | 6.098 | 6.145 | 3,097,030 | +0.01(+0.19%) |
Feb 15, 2017 | 6.168 | 6.227 | 6.090 | 6.133 | 3,667,442 | -0.03(-0.57%) |
Feb 14, 2017 | 6.104 | 6.171 | 6.087 | 6.168 | 3,143,320 | +0.01(+0.19%) |
Feb 13, 2017 | 6.098 | 6.197 | 6.069 | 6.157 | 2,570,884 | +0.06(+1.05%) |
Feb 10, 2017 | 6.028 | 6.119 | 6.005 | 6.093 | 7,873,735 | +0.05(+0.87%) |
Feb 09, 2017 | 5.993 | 6.087 | 5.929 | 6.040 | 4,832,206 | +0.05(+0.78%) |
Feb 08, 2017 | 6.058 | 6.075 | 5.953 | 5.993 | 4,476,752 | -0.08(-1.25%) |
Feb 07, 2017 | 6.052 | 6.075 | 6.028 | 6.069 | 6,633,907 | +0.07(+1.17%) |
Feb 06, 2017 | 6.110 | 6.122 | 5.964 | 5.999 | 5,417,710 | -0.12(-2.00%) |
Feb 03, 2017 | 6.127 | 6.157 | 6.107 | 6.122 | 4,903,969 | +0.05(+0.77%) |
Feb 02, 2017 | 6.116 | 6.122 | 6.005 | 6.075 | 5,748,129 | -0.02(-0.29%) |