Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.200 | 6.252 | 6.136 | 6.200 | 258,019 | -0.01(-0.11%) |
Apr 27, 2017 | 6.239 | 6.261 | 6.102 | 6.207 | 205,550 | +0.00(+0.00%) |
Apr 26, 2017 | 6.187 | 6.305 | 6.174 | 6.207 | 346,804 | -0.11(-1.79%) |
Apr 25, 2017 | 6.385 | 6.437 | 6.294 | 6.320 | 244,728 | -0.10(-1.52%) |
Apr 24, 2017 | 6.631 | 6.664 | 6.391 | 6.417 | 340,985 | -0.17(-2.56%) |
Apr 21, 2017 | 6.631 | 6.644 | 6.531 | 6.586 | 184,135 | -0.05(-0.68%) |
Apr 20, 2017 | 6.566 | 6.638 | 6.489 | 6.631 | 195,662 | +0.08(+1.19%) |
Apr 19, 2017 | 6.631 | 6.651 | 6.521 | 6.553 | 156,366 | -0.05(-0.78%) |
Apr 18, 2017 | 6.514 | 6.612 | 6.489 | 6.605 | 181,566 | +0.11(+1.70%) |
Apr 17, 2017 | 6.359 | 6.560 | 6.359 | 6.495 | 376,232 | +0.14(+2.14%) |
Apr 13, 2017 | 6.378 | 6.456 | 6.301 | 6.359 | 292,270 | +0.01(+0.10%) |
Apr 12, 2017 | 6.463 | 6.482 | 6.323 | 6.352 | 140,963 | -0.14(-2.10%) |
Apr 11, 2017 | 6.612 | 6.612 | 6.420 | 6.489 | 138,424 | -0.13(-1.96%) |
Apr 10, 2017 | 6.592 | 6.664 | 6.547 | 6.618 | 204,949 | +0.07(+1.09%) |
Apr 07, 2017 | 6.352 | 6.633 | 6.333 | 6.547 | 304,110 | +0.18(+2.85%) |
Apr 06, 2017 | 6.281 | 6.372 | 6.236 | 6.365 | 183,570 | +0.15(+2.40%) |
Apr 05, 2017 | 6.223 | 6.288 | 6.168 | 6.216 | 182,955 | +0.02(+0.31%) |
Apr 04, 2017 | 6.113 | 6.223 | 6.061 | 6.197 | 235,529 | +0.14(+2.36%) |
Apr 03, 2017 | 6.009 | 6.132 | 6.009 | 6.054 | 149,411 | -0.01(-0.11%) |
Mar 31, 2017 | 5.957 | 6.080 | 5.957 | 6.061 | 419,770 | +0.12(+1.96%) |
Mar 30, 2017 | 5.976 | 6.002 | 5.905 | 5.944 | 145,248 | -0.01(-0.11%) |
Mar 29, 2017 | 5.912 | 5.964 | 5.886 | 5.951 | 112,170 | +0.07(+1.18%) |
Mar 28, 2017 | 5.855 | 5.958 | 5.845 | 5.881 | 154,297 | +0.03(+0.44%) |
Mar 27, 2017 | 5.752 | 5.881 | 5.752 | 5.855 | 179,010 | +0.04(+0.67%) |
Mar 24, 2017 | 5.817 | 5.900 | 5.810 | 5.817 | 79,046 | -0.03(-0.55%) |
Mar 23, 2017 | 5.797 | 5.920 | 5.759 | 5.849 | 121,162 | +0.04(+0.67%) |
Mar 22, 2017 | 5.797 | 5.888 | 5.739 | 5.810 | 157,975 | +0.03(+0.45%) |
Mar 21, 2017 | 5.888 | 5.965 | 5.778 | 5.784 | 218,963 | -0.15(-2.50%) |
Mar 20, 2017 | 5.965 | 5.965 | 5.823 | 5.933 | 114,537 | +0.01(+0.11%) |
Mar 17, 2017 | 5.991 | 5.991 | 5.829 | 5.926 | 94,260 | +0.00(+0.00%) |
Mar 16, 2017 | 6.081 | 6.107 | 5.926 | 5.926 | 110,890 | -0.16(-2.65%) |
Mar 15, 2017 | 5.842 | 6.094 | 5.842 | 6.087 | 150,107 | +0.25(+4.19%) |
Mar 14, 2017 | 5.849 | 5.879 | 5.771 | 5.842 | 186,089 | +0.01(+0.11%) |
Mar 13, 2017 | 5.817 | 5.925 | 5.771 | 5.836 | 147,055 | -0.02(-0.33%) |
Mar 10, 2017 | 5.946 | 5.965 | 5.804 | 5.855 | 124,842 | -0.06(-0.98%) |
Mar 09, 2017 | 5.836 | 6.093 | 5.836 | 5.913 | 214,458 | +0.08(+1.33%) |
Mar 08, 2017 | 5.965 | 5.997 | 5.817 | 5.836 | 228,019 | -0.12(-2.06%) |
Mar 07, 2017 | 5.971 | 6.016 | 5.901 | 5.958 | 100,660 | -0.03(-0.43%) |
Mar 06, 2017 | 5.946 | 6.062 | 5.920 | 5.984 | 125,193 | -0.02(-0.32%) |
Mar 03, 2017 | 5.946 | 6.042 | 5.939 | 6.004 | 89,788 | +0.03(+0.43%) |
Mar 02, 2017 | 6.081 | 6.094 | 5.971 | 5.978 | 125,559 | -0.10(-1.59%) |
Mar 01, 2017 | 5.926 | 6.236 | 5.926 | 6.074 | 263,789 | +0.12(+1.95%) |
Feb 28, 2017 | 5.926 | 5.965 | 5.881 | 5.958 | 150,338 | -0.01(-0.22%) |
Feb 27, 2017 | 6.049 | 6.134 | 5.965 | 5.971 | 132,245 | -0.11(-1.80%) |
Feb 24, 2017 | 6.062 | 6.158 | 6.042 | 6.081 | 243,206 | +0.01(+0.23%) |
Feb 23, 2017 | 6.022 | 6.175 | 5.952 | 6.067 | 413,428 | +0.10(+1.60%) |
Feb 22, 2017 | 6.048 | 6.080 | 5.933 | 5.971 | 270,778 | -0.14(-2.30%) |
Feb 21, 2017 | 6.188 | 6.233 | 6.073 | 6.111 | 356,684 | -0.03(-0.52%) |
Feb 17, 2017 | 6.143 | 6.143 | 6.143 | 0 | +0.39(+6.76%) | |
Feb 16, 2017 | 5.799 | 5.799 | 5.703 | 5.754 | 100,288 | -0.04(-0.66%) |
Feb 15, 2017 | 5.818 | 5.863 | 5.748 | 5.793 | 116,100 | -0.01(-0.22%) |
Feb 14, 2017 | 5.818 | 5.837 | 5.730 | 5.805 | 121,482 | -0.01(-0.11%) |
Feb 13, 2017 | 5.761 | 5.837 | 5.741 | 5.812 | 88,904 | +0.00(+0.00%) |
Feb 10, 2017 | 5.850 | 5.869 | 5.786 | 5.812 | 159,997 | +0.03(+0.55%) |
Feb 09, 2017 | 5.652 | 5.831 | 5.601 | 5.780 | 169,931 | +0.20(+3.66%) |
Feb 08, 2017 | 5.620 | 5.678 | 5.505 | 5.576 | 87,724 | -0.03(-0.46%) |
Feb 07, 2017 | 5.646 | 5.654 | 5.512 | 5.601 | 132,606 | -0.10(-1.79%) |
Feb 06, 2017 | 5.761 | 5.799 | 5.684 | 5.703 | 146,466 | -0.01(-0.22%) |
Feb 03, 2017 | 5.697 | 5.869 | 5.642 | 5.716 | 187,067 | +0.02(+0.34%) |
Feb 02, 2017 | 5.646 | 5.754 | 5.639 | 5.697 | 81,617 | +0.05(+0.90%) |