Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.639 | 6.672 | 6.502 | 6.530 | 939,185 | -0.10(-1.57%) |
Apr 27, 2017 | 6.705 | 6.748 | 6.592 | 6.634 | 449,535 | -0.04(-0.64%) |
Apr 26, 2017 | 6.724 | 6.800 | 6.672 | 6.677 | 792,301 | -0.01(-0.14%) |
Apr 25, 2017 | 6.791 | 6.833 | 6.677 | 6.686 | 993,273 | -0.06(-0.84%) |
Apr 24, 2017 | 6.781 | 6.812 | 6.686 | 6.743 | 872,980 | +0.00(+0.00%) |
Apr 21, 2017 | 6.857 | 6.883 | 6.691 | 6.743 | 1,068,286 | -0.10(-1.45%) |
Apr 20, 2017 | 6.918 | 6.970 | 6.795 | 6.843 | 830,110 | -0.02(-0.28%) |
Apr 19, 2017 | 6.932 | 7.008 | 6.786 | 6.861 | 911,197 | -0.10(-1.49%) |
Apr 18, 2017 | 7.003 | 7.032 | 6.928 | 6.965 | 458,301 | -0.05(-0.67%) |
Apr 17, 2017 | 6.999 | 7.088 | 6.900 | 7.013 | 535,670 | +0.11(+1.58%) |
Apr 13, 2017 | 6.980 | 7.008 | 6.857 | 6.904 | 942,920 | -0.06(-0.88%) |
Apr 12, 2017 | 6.951 | 6.994 | 6.904 | 6.965 | 449,239 | -0.00(-0.07%) |
Apr 11, 2017 | 7.046 | 7.093 | 6.899 | 6.970 | 579,884 | -0.06(-0.87%) |
Apr 10, 2017 | 6.876 | 7.088 | 6.819 | 7.032 | 2,078,742 | +0.19(+2.84%) |
Apr 07, 2017 | 6.724 | 6.885 | 6.658 | 6.838 | 1,556,230 | +0.09(+1.33%) |
Apr 06, 2017 | 6.682 | 6.772 | 6.644 | 6.748 | 1,936,149 | +0.06(+0.92%) |
Apr 05, 2017 | 6.819 | 6.880 | 6.639 | 6.686 | 1,969,168 | -0.14(-2.01%) |
Apr 04, 2017 | 6.715 | 6.843 | 6.611 | 6.824 | 3,062,806 | +0.12(+1.76%) |
Apr 03, 2017 | 6.748 | 6.802 | 6.540 | 6.705 | 2,085,602 | -0.04(-0.63%) |
Mar 31, 2017 | 6.597 | 6.781 | 6.559 | 6.748 | 8,250,395 | +0.11(+1.64%) |
Mar 30, 2017 | 6.672 | 6.852 | 6.611 | 6.639 | 2,220,346 | -0.05(-0.71%) |
Mar 29, 2017 | 5.991 | 6.833 | 5.982 | 6.686 | 5,499,862 | +0.11(+1.73%) |
Mar 28, 2017 | 6.455 | 6.599 | 6.407 | 6.573 | 2,125,477 | +0.16(+2.51%) |
Mar 27, 2017 | 6.332 | 6.568 | 6.209 | 6.412 | 2,141,230 | +0.10(+1.65%) |
Mar 24, 2017 | 6.450 | 6.568 | 6.256 | 6.308 | 999,184 | -0.15(-2.27%) |
Mar 23, 2017 | 6.488 | 6.530 | 6.327 | 6.455 | 1,714,793 | -0.04(-0.58%) |
Mar 22, 2017 | 6.535 | 6.559 | 6.384 | 6.493 | 1,014,609 | -0.07(-1.01%) |
Mar 21, 2017 | 6.554 | 6.616 | 6.474 | 6.559 | 1,336,352 | +0.05(+0.80%) |
Mar 20, 2017 | 6.355 | 6.597 | 6.275 | 6.507 | 1,359,794 | +0.16(+2.46%) |
Mar 17, 2017 | 6.147 | 6.478 | 6.119 | 6.351 | 7,455,926 | +0.23(+3.79%) |
Mar 16, 2017 | 6.162 | 6.214 | 6.015 | 6.119 | 1,356,228 | -0.06(-0.92%) |
Mar 15, 2017 | 6.062 | 6.185 | 6.006 | 6.176 | 1,322,124 | +0.12(+2.03%) |
Mar 14, 2017 | 6.110 | 6.138 | 5.958 | 6.053 | 680,063 | -0.08(-1.31%) |
Mar 13, 2017 | 6.010 | 6.157 | 6.010 | 6.133 | 1,443,105 | +0.10(+1.65%) |
Mar 10, 2017 | 5.902 | 6.076 | 5.892 | 6.034 | 1,420,429 | +0.11(+1.84%) |
Mar 09, 2017 | 6.124 | 6.124 | 5.823 | 5.925 | 2,712,391 | -0.15(-2.41%) |
Mar 08, 2017 | 6.181 | 6.209 | 5.963 | 6.072 | 1,463,584 | +0.02(+0.31%) |
Mar 07, 2017 | 6.110 | 6.195 | 5.954 | 6.053 | 1,114,984 | -0.03(-0.54%) |
Mar 06, 2017 | 5.774 | 6.254 | 5.774 | 6.086 | 2,293,821 | +0.17(+2.96%) |
Mar 03, 2017 | 5.982 | 6.001 | 5.764 | 5.911 | 1,095,230 | -0.03(-0.56%) |
Mar 02, 2017 | 6.095 | 6.261 | 5.883 | 5.944 | 1,388,127 | -0.19(-3.16%) |
Mar 01, 2017 | 6.147 | 6.233 | 6.081 | 6.138 | 1,406,907 | -0.02(-0.31%) |
Feb 28, 2017 | 6.147 | 6.266 | 6.114 | 6.157 | 1,775,498 | -0.07(-1.06%) |
Feb 27, 2017 | 6.275 | 6.341 | 6.162 | 6.223 | 2,623,093 | -0.04(-0.60%) |
Feb 24, 2017 | 6.171 | 6.275 | 6.102 | 6.261 | 1,809,520 | +0.03(+0.46%) |
Feb 23, 2017 | 6.242 | 6.285 | 6.147 | 6.233 | 1,258,566 | +0.03(+0.46%) |
Feb 22, 2017 | 6.256 | 6.360 | 5.935 | 6.204 | 2,465,775 | -0.13(-2.02%) |
Feb 21, 2017 | 6.157 | 6.337 | 6.147 | 6.332 | 1,513,956 | +0.13(+2.14%) |
Feb 17, 2017 | 6.199 | 6.199 | 6.199 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 6.166 | 6.209 | 6.147 | 6.190 | 1,121,237 | -0.00(-0.08%) |
Feb 15, 2017 | 6.143 | 6.346 | 6.121 | 6.195 | 675,345 | -0.05(-0.83%) |
Feb 14, 2017 | 6.256 | 6.346 | 6.218 | 6.247 | 386,106 | -0.05(-0.75%) |
Feb 13, 2017 | 6.261 | 6.360 | 6.242 | 6.294 | 1,011,870 | +0.02(+0.38%) |
Feb 10, 2017 | 6.209 | 6.313 | 6.209 | 6.270 | 2,111,920 | +0.06(+0.99%) |
Feb 09, 2017 | 6.195 | 6.365 | 6.145 | 6.209 | 803,141 | +0.00(+0.00%) |
Feb 08, 2017 | 6.266 | 6.303 | 6.114 | 6.209 | 1,710,765 | -0.13(-2.09%) |
Feb 07, 2017 | 6.360 | 6.407 | 6.247 | 6.341 | 972,291 | +0.01(+0.22%) |
Feb 06, 2017 | 6.308 | 6.341 | 6.176 | 6.327 | 1,531,485 | +0.05(+0.83%) |
Feb 03, 2017 | 6.100 | 6.289 | 6.100 | 6.275 | 2,542,142 | +0.13(+2.08%) |
Feb 02, 2017 | 6.176 | 6.237 | 6.029 | 6.147 | 3,524,121 | -0.12(-1.89%) |