Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.419 | 7.420 | 7.370 | 7.390 | 263,470 | +0.05(+0.68%) |
Apr 27, 2017 | 7.380 | 7.400 | 7.320 | 7.340 | 143,060 | -0.09(-1.21%) |
Apr 26, 2017 | 7.410 | 7.470 | 7.405 | 7.430 | 108,354 | -0.09(-1.20%) |
Apr 25, 2017 | 7.488 | 7.540 | 7.450 | 7.520 | 599,190 | +0.06(+0.80%) |
Apr 24, 2017 | 7.350 | 7.470 | 7.350 | 7.460 | 60,654 | +0.83(+12.43%) |
Apr 21, 2017 | 6.560 | 6.650 | 6.560 | 6.635 | 108,126 | +0.04(+0.68%) |
Apr 20, 2017 | 6.450 | 6.600 | 6.450 | 6.590 | 53,515 | +0.26(+4.11%) |
Apr 19, 2017 | 6.350 | 6.400 | 6.320 | 6.330 | 21,092 | +0.09(+1.38%) |
Apr 18, 2017 | 6.210 | 6.250 | 6.170 | 6.244 | 86,621 | -0.07(-1.12%) |
Apr 17, 2017 | 6.285 | 6.330 | 6.275 | 6.315 | 23,867 | +0.07(+1.12%) |
Apr 13, 2017 | 6.265 | 6.270 | 6.230 | 6.245 | 16,028 | -0.17(-2.73%) |
Apr 12, 2017 | 6.390 | 6.420 | 6.370 | 6.420 | 20,364 | -0.06(-0.93%) |
Apr 11, 2017 | 6.530 | 6.530 | 6.436 | 6.480 | 86,462 | -0.04(-0.61%) |
Apr 10, 2017 | 6.520 | 6.540 | 6.500 | 6.520 | 43,953 | -0.12(-1.81%) |
Apr 07, 2017 | 6.655 | 6.655 | 6.625 | 6.640 | 13,980 | +0.03(+0.45%) |
Apr 06, 2017 | 6.600 | 6.620 | 6.600 | 6.610 | 16,509 | -0.02(-0.30%) |
Apr 05, 2017 | 6.700 | 6.700 | 6.610 | 6.630 | 22,714 | +0.03(+0.45%) |
Apr 04, 2017 | 6.560 | 6.600 | 6.528 | 6.600 | 9,699 | -0.05(-0.75%) |
Apr 03, 2017 | 6.680 | 6.680 | 6.580 | 6.650 | 11,879 | -0.07(-1.04%) |
Mar 31, 2017 | 6.748 | 6.760 | 6.720 | 6.720 | 18,818 | +0.01(+0.15%) |
Mar 30, 2017 | 6.710 | 6.745 | 6.710 | 6.710 | 10,833 | -0.03(-0.45%) |
Mar 29, 2017 | 6.730 | 6.770 | 6.725 | 6.740 | 61,606 | -0.10(-1.46%) |
Mar 28, 2017 | 6.810 | 6.880 | 6.795 | 6.840 | 16,117 | +0.21(+3.17%) |
Mar 27, 2017 | 6.530 | 6.630 | 6.530 | 6.630 | 7,662 | +0.05(+0.73%) |
Mar 24, 2017 | 6.598 | 6.610 | 6.550 | 6.582 | 9,614 | -0.01(-0.20%) |
Mar 23, 2017 | 6.610 | 6.620 | 6.550 | 6.595 | 235,513 | +0.01(+0.23%) |
Mar 22, 2017 | 6.508 | 6.580 | 6.500 | 6.580 | 39,384 | +0.04(+0.69%) |
Mar 21, 2017 | 6.680 | 6.680 | 6.535 | 6.535 | 7,295 | +0.02(+0.23%) |
Mar 20, 2017 | 6.570 | 6.570 | 6.515 | 6.520 | 14,628 | -0.06(-0.91%) |
Mar 17, 2017 | 6.600 | 6.620 | 6.570 | 6.580 | 35,314 | -0.07(-1.05%) |
Mar 16, 2017 | 6.620 | 6.650 | 6.574 | 6.650 | 28,934 | +0.07(+1.06%) |
Mar 15, 2017 | 6.535 | 6.580 | 6.505 | 6.580 | 11,059 | +0.04(+0.61%) |
Mar 14, 2017 | 6.535 | 6.580 | 6.500 | 6.540 | 30,565 | -0.08(-1.21%) |
Mar 13, 2017 | 6.680 | 6.685 | 6.620 | 6.620 | 12,210 | -0.08(-1.27%) |
Mar 10, 2017 | 6.608 | 6.710 | 6.608 | 6.705 | 7,810 | +0.21(+3.31%) |
Mar 09, 2017 | 6.480 | 6.530 | 6.460 | 6.490 | 87,741 | +0.18(+2.85%) |
Mar 08, 2017 | 6.350 | 6.350 | 6.310 | 6.310 | 12,887 | -0.08(-1.33%) |
Mar 07, 2017 | 6.284 | 6.470 | 6.284 | 6.395 | 28,785 | +0.02(+0.39%) |
Mar 06, 2017 | 6.390 | 6.390 | 6.340 | 6.370 | 31,349 | -0.08(-1.16%) |
Mar 03, 2017 | 6.390 | 6.460 | 6.370 | 6.445 | 7,917 | +0.25(+4.12%) |
Mar 02, 2017 | 6.220 | 6.230 | 6.175 | 6.190 | 18,662 | -0.03(-0.42%) |
Mar 01, 2017 | 6.190 | 6.220 | 6.180 | 6.216 | 8,979 | +0.21(+3.43%) |
Feb 28, 2017 | 5.990 | 6.040 | 5.990 | 6.010 | 47,450 | +0.06(+1.01%) |
Feb 27, 2017 | 5.970 | 5.970 | 5.930 | 5.950 | 13,837 | +0.05(+0.85%) |
Feb 24, 2017 | 5.870 | 5.900 | 5.865 | 5.900 | 21,211 | -0.09(-1.58%) |
Feb 23, 2017 | 6.090 | 6.100 | 5.970 | 5.995 | 32,742 | -0.12(-1.88%) |
Feb 22, 2017 | 5.980 | 6.120 | 5.980 | 6.110 | 208,506 | +0.02(+0.33%) |
Feb 21, 2017 | 6.100 | 6.110 | 6.050 | 6.090 | 407,163 | -0.16(-2.56%) |
Feb 17, 2017 | 6.250 | 6.250 | 6.250 | 0 | -0.19(-2.95%) | |
Feb 16, 2017 | 6.425 | 6.450 | 6.400 | 6.440 | 214,939 | -0.07(-1.08%) |
Feb 15, 2017 | 6.470 | 6.520 | 6.470 | 6.510 | 720,011 | +0.30(+4.83%) |
Feb 14, 2017 | 6.130 | 6.210 | 6.100 | 6.210 | 11,159 | +0.10(+1.64%) |
Feb 13, 2017 | 6.098 | 6.130 | 6.090 | 6.110 | 6,860 | +0.08(+1.38%) |
Feb 10, 2017 | 6.010 | 6.030 | 5.990 | 6.027 | 33,173 | -0.07(-1.20%) |
Feb 09, 2017 | 6.058 | 6.110 | 6.058 | 6.100 | 11,463 | +0.02(+0.33%) |
Feb 08, 2017 | 6.000 | 6.080 | 5.950 | 6.080 | 16,361 | -0.10(-1.62%) |
Feb 07, 2017 | 6.235 | 6.235 | 6.180 | 6.180 | 4,471 | -0.21(-3.23%) |
Feb 06, 2017 | 6.420 | 6.430 | 6.350 | 6.386 | 16,775 | -0.19(-2.95%) |
Feb 03, 2017 | 6.560 | 6.600 | 6.560 | 6.580 | 2,133 | +0.06(+0.97%) |
Feb 02, 2017 | 6.530 | 6.550 | 6.500 | 6.517 | 33,406 | -0.07(-1.03%) |