Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.500 | 6.540 | 6.470 | 6.510 | 457,629 | -0.01(-0.15%) |
Apr 27, 2017 | 6.560 | 6.560 | 6.510 | 6.520 | 660,581 | -0.09(-1.29%) |
Apr 26, 2017 | 6.600 | 6.610 | 6.540 | 6.605 | 851,042 | -0.03(-0.53%) |
Apr 25, 2017 | 6.700 | 6.710 | 6.630 | 6.640 | 693,538 | -0.14(-2.06%) |
Apr 24, 2017 | 6.710 | 6.790 | 6.700 | 6.780 | 774,455 | -0.01(-0.15%) |
Apr 21, 2017 | 6.770 | 6.790 | 6.731 | 6.790 | 336,202 | -0.02(-0.29%) |
Apr 20, 2017 | 6.810 | 6.850 | 6.745 | 6.810 | 266,665 | -0.02(-0.29%) |
Apr 19, 2017 | 6.910 | 6.910 | 6.830 | 6.830 | 362,803 | -0.10(-1.44%) |
Apr 18, 2017 | 6.950 | 6.960 | 6.850 | 6.930 | 341,376 | -0.03(-0.43%) |
Apr 17, 2017 | 7.000 | 7.030 | 6.940 | 6.960 | 515,544 | -0.04(-0.57%) |
Apr 13, 2017 | 7.020 | 7.040 | 6.970 | 7.000 | 302,578 | +0.02(+0.29%) |
Apr 12, 2017 | 6.950 | 7.000 | 6.900 | 6.980 | 497,057 | +0.05(+0.72%) |
Apr 11, 2017 | 6.810 | 6.950 | 6.810 | 6.930 | 578,970 | +0.15(+2.21%) |
Apr 10, 2017 | 6.770 | 6.809 | 6.710 | 6.780 | 461,017 | -0.02(-0.29%) |
Apr 07, 2017 | 6.960 | 6.960 | 6.764 | 6.800 | 730,816 | -0.11(-1.52%) |
Apr 06, 2017 | 6.890 | 6.910 | 6.870 | 6.905 | 227,169 | -0.02(-0.36%) |
Apr 05, 2017 | 6.880 | 6.930 | 6.860 | 6.930 | 414,076 | -0.01(-0.14%) |
Apr 04, 2017 | 6.930 | 6.949 | 6.890 | 6.940 | 286,306 | +0.05(+0.73%) |
Apr 03, 2017 | 6.880 | 6.920 | 6.870 | 6.890 | 396,080 | -0.01(-0.14%) |
Mar 31, 2017 | 6.880 | 6.915 | 6.873 | 6.900 | 316,619 | +0.05(+0.73%) |
Mar 30, 2017 | 6.880 | 6.929 | 6.850 | 6.850 | 374,701 | -0.05(-0.72%) |
Mar 29, 2017 | 6.840 | 6.920 | 6.840 | 6.900 | 205,147 | +0.03(+0.44%) |
Mar 28, 2017 | 6.870 | 6.900 | 6.850 | 6.870 | 540,644 | +0.01(+0.15%) |
Mar 27, 2017 | 6.840 | 6.870 | 6.820 | 6.860 | 432,072 | +0.13(+1.93%) |
Mar 24, 2017 | 6.700 | 6.760 | 6.690 | 6.730 | 274,287 | +0.04(+0.60%) |
Mar 23, 2017 | 6.720 | 6.720 | 6.670 | 6.690 | 411,323 | +0.01(+0.15%) |
Mar 22, 2017 | 6.660 | 6.690 | 6.650 | 6.680 | 212,725 | +0.02(+0.30%) |
Mar 21, 2017 | 6.640 | 6.680 | 6.640 | 6.660 | 567,714 | +0.05(+0.83%) |
Mar 20, 2017 | 6.610 | 6.620 | 6.575 | 6.605 | 302,130 | +0.03(+0.38%) |
Mar 17, 2017 | 6.560 | 6.600 | 6.560 | 6.580 | 323,475 | +0.01(+0.15%) |
Mar 16, 2017 | 6.620 | 6.630 | 6.550 | 6.570 | 400,643 | +0.00(+0.00%) |
Mar 15, 2017 | 6.400 | 6.580 | 6.370 | 6.570 | 598,789 | +0.18(+2.82%) |
Mar 14, 2017 | 6.430 | 6.460 | 6.385 | 6.390 | 425,470 | -0.03(-0.47%) |
Mar 13, 2017 | 6.450 | 6.460 | 6.420 | 6.420 | 264,746 | -0.04(-0.62%) |
Mar 10, 2017 | 6.420 | 6.470 | 6.395 | 6.460 | 527,469 | +0.03(+0.47%) |
Mar 09, 2017 | 6.520 | 6.540 | 6.410 | 6.430 | 790,162 | -0.12(-1.83%) |
Mar 08, 2017 | 6.580 | 6.580 | 6.530 | 6.550 | 363,118 | -0.08(-1.21%) |
Mar 07, 2017 | 6.650 | 6.670 | 6.610 | 6.630 | 514,238 | -0.10(-1.49%) |
Mar 06, 2017 | 6.750 | 6.760 | 6.705 | 6.730 | 774,139 | -0.06(-0.88%) |
Mar 03, 2017 | 6.710 | 6.800 | 6.675 | 6.790 | 600,852 | +0.09(+1.34%) |
Mar 02, 2017 | 6.920 | 6.950 | 6.690 | 6.700 | 1,298,073 | -0.26(-3.74%) |
Mar 01, 2017 | 6.930 | 6.990 | 6.930 | 6.960 | 350,583 | +0.01(+0.14%) |
Feb 28, 2017 | 6.940 | 7.000 | 6.930 | 6.950 | 465,407 | +0.07(+1.02%) |
Feb 27, 2017 | 6.940 | 6.990 | 6.880 | 6.880 | 518,230 | -0.05(-0.72%) |
Feb 24, 2017 | 6.945 | 6.960 | 6.910 | 6.930 | 908,522 | +0.03(+0.43%) |
Feb 23, 2017 | 6.880 | 6.910 | 6.840 | 6.900 | 334,365 | +0.06(+0.88%) |
Feb 22, 2017 | 6.830 | 6.840 | 6.790 | 6.840 | 375,158 | +0.04(+0.59%) |
Feb 21, 2017 | 6.790 | 6.845 | 6.760 | 6.800 | 235,935 | -0.02(-0.29%) |
Feb 17, 2017 | 6.820 | 6.820 | 6.820 | 0 | -0.04(-0.58%) | |
Feb 16, 2017 | 6.830 | 6.870 | 6.830 | 6.860 | 407,308 | +0.05(+0.73%) |
Feb 15, 2017 | 6.770 | 6.820 | 6.760 | 6.810 | 255,456 | +0.01(+0.15%) |
Feb 14, 2017 | 6.830 | 6.850 | 6.740 | 6.800 | 466,174 | +0.03(+0.44%) |
Feb 13, 2017 | 6.800 | 6.800 | 6.741 | 6.770 | 320,407 | -0.03(-0.44%) |
Feb 10, 2017 | 6.710 | 6.840 | 6.710 | 6.800 | 584,677 | +0.09(+1.34%) |
Feb 09, 2017 | 6.770 | 6.800 | 6.700 | 6.710 | 528,367 | -0.06(-0.89%) |
Feb 08, 2017 | 6.780 | 6.790 | 6.740 | 6.770 | 424,170 | +0.04(+0.59%) |
Feb 07, 2017 | 6.730 | 6.760 | 6.700 | 6.730 | 418,015 | -0.02(-0.30%) |
Feb 06, 2017 | 6.710 | 6.750 | 6.680 | 6.750 | 594,528 | +0.11(+1.66%) |
Feb 03, 2017 | 6.620 | 6.670 | 6.600 | 6.640 | 366,200 | +0.00(+0.00%) |
Feb 02, 2017 | 6.740 | 6.740 | 6.605 | 6.640 | 990,154 | -0.03(-0.45%) |