Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.410 | 6.420 | 6.200 | 6.230 | 488,608 | -0.18(-2.81%) |
Apr 27, 2017 | 6.270 | 6.470 | 6.230 | 6.410 | 980,052 | +0.18(+2.89%) |
Apr 26, 2017 | 6.240 | 6.348 | 6.140 | 6.230 | 1,172,062 | +0.04(+0.65%) |
Apr 25, 2017 | 6.160 | 6.260 | 6.090 | 6.190 | 598,246 | +0.06(+0.98%) |
Apr 24, 2017 | 6.170 | 6.220 | 6.080 | 6.130 | 549,773 | +0.04(+0.66%) |
Apr 21, 2017 | 6.180 | 6.200 | 6.070 | 6.090 | 476,707 | -0.10(-1.62%) |
Apr 20, 2017 | 6.090 | 6.205 | 6.040 | 6.190 | 616,587 | +0.13(+2.15%) |
Apr 19, 2017 | 6.120 | 6.250 | 5.960 | 6.060 | 1,380,841 | -0.04(-0.66%) |
Apr 18, 2017 | 6.100 | 6.140 | 6.000 | 6.100 | 601,049 | -0.04(-0.65%) |
Apr 17, 2017 | 6.100 | 6.160 | 5.970 | 6.140 | 709,813 | +0.05(+0.82%) |
Apr 13, 2017 | 6.320 | 6.330 | 6.030 | 6.090 | 770,134 | -0.23(-3.64%) |
Apr 12, 2017 | 6.460 | 6.460 | 6.310 | 6.320 | 632,433 | -0.17(-2.62%) |
Apr 11, 2017 | 6.380 | 6.490 | 6.310 | 6.490 | 500,575 | +0.10(+1.56%) |
Apr 10, 2017 | 6.500 | 6.580 | 6.380 | 6.390 | 599,603 | -0.10(-1.54%) |
Apr 07, 2017 | 6.530 | 6.570 | 6.436 | 6.490 | 930,164 | -0.07(-1.07%) |
Apr 06, 2017 | 6.580 | 6.690 | 6.500 | 6.560 | 1,113,235 | -0.01(-0.15%) |
Apr 05, 2017 | 6.780 | 6.780 | 6.530 | 6.570 | 1,239,631 | -0.18(-2.67%) |
Apr 04, 2017 | 6.880 | 6.910 | 6.700 | 6.750 | 766,740 | -0.17(-2.46%) |
Apr 03, 2017 | 7.090 | 7.110 | 6.920 | 6.920 | 483,681 | -0.15(-2.12%) |
Mar 31, 2017 | 6.990 | 7.120 | 6.910 | 7.070 | 819,000 | +0.06(+0.86%) |
Mar 30, 2017 | 6.930 | 7.015 | 6.880 | 7.010 | 635,032 | +0.06(+0.86%) |
Mar 29, 2017 | 6.760 | 7.090 | 6.760 | 6.950 | 2,175,504 | +0.15(+2.21%) |
Mar 28, 2017 | 6.740 | 6.860 | 6.690 | 6.800 | 1,128,674 | +0.06(+0.89%) |
Mar 27, 2017 | 6.550 | 6.770 | 6.550 | 6.740 | 955,635 | +0.08(+1.20%) |
Mar 24, 2017 | 6.640 | 6.700 | 6.610 | 6.660 | 411,760 | +0.00(+0.00%) |
Mar 23, 2017 | 6.510 | 6.710 | 6.510 | 6.660 | 540,618 | +0.17(+2.62%) |
Mar 22, 2017 | 6.530 | 6.570 | 6.410 | 6.490 | 996,869 | -0.04(-0.69%) |
Mar 21, 2017 | 6.820 | 6.840 | 6.510 | 6.535 | 846,203 | -0.23(-3.47%) |
Mar 20, 2017 | 6.770 | 6.870 | 6.740 | 6.770 | 465,218 | -0.03(-0.44%) |
Mar 17, 2017 | 6.730 | 6.840 | 6.630 | 6.800 | 1,137,016 | +0.07(+1.04%) |
Mar 16, 2017 | 6.590 | 6.765 | 6.530 | 6.730 | 644,331 | +0.17(+2.59%) |
Mar 15, 2017 | 6.500 | 6.600 | 6.390 | 6.560 | 797,675 | +0.08(+1.23%) |
Mar 14, 2017 | 6.620 | 6.670 | 6.460 | 6.480 | 773,608 | -0.17(-2.56%) |
Mar 13, 2017 | 6.720 | 6.765 | 6.570 | 6.650 | 531,523 | -0.08(-1.19%) |
Mar 10, 2017 | 6.750 | 6.780 | 6.660 | 6.730 | 816,239 | +0.04(+0.60%) |
Mar 09, 2017 | 6.760 | 6.760 | 6.500 | 6.690 | 1,210,802 | -0.09(-1.33%) |
Mar 08, 2017 | 6.850 | 6.900 | 6.690 | 6.780 | 966,890 | +0.00(+0.00%) |
Mar 07, 2017 | 7.080 | 7.112 | 6.680 | 6.780 | 1,470,469 | -0.35(-4.91%) |
Mar 06, 2017 | 7.000 | 7.140 | 6.920 | 7.130 | 974,105 | +0.07(+0.99%) |
Mar 03, 2017 | 7.210 | 7.360 | 6.990 | 7.060 | 1,474,016 | -0.15(-2.08%) |
Mar 02, 2017 | 6.810 | 7.290 | 6.570 | 7.210 | 2,841,277 | +0.31(+4.49%) |
Mar 01, 2017 | 6.320 | 6.940 | 6.260 | 6.900 | 4,735,848 | +0.25(+3.76%) |
Feb 28, 2017 | 6.690 | 6.720 | 6.550 | 6.650 | 1,780,004 | -0.06(-0.89%) |
Feb 27, 2017 | 6.660 | 6.800 | 6.550 | 6.710 | 1,536,625 | +0.05(+0.75%) |
Feb 24, 2017 | 6.690 | 6.810 | 6.610 | 6.660 | 1,001,277 | -0.08(-1.19%) |
Feb 23, 2017 | 6.780 | 6.845 | 6.670 | 6.740 | 1,265,003 | -0.12(-1.75%) |
Feb 22, 2017 | 6.960 | 7.080 | 6.815 | 6.860 | 679,592 | -0.07(-1.01%) |
Feb 21, 2017 | 6.960 | 6.990 | 6.780 | 6.930 | 1,419,205 | -0.05(-0.72%) |
Feb 17, 2017 | 6.980 | 6.980 | 6.980 | 0 | -0.02(-0.29%) | |
Feb 16, 2017 | 7.210 | 7.250 | 6.930 | 7.000 | 864,992 | -0.20(-2.78%) |
Feb 15, 2017 | 7.270 | 7.370 | 7.185 | 7.200 | 1,203,325 | -0.11(-1.50%) |
Feb 14, 2017 | 7.170 | 7.350 | 7.160 | 7.310 | 808,504 | +0.10(+1.39%) |
Feb 13, 2017 | 7.140 | 7.270 | 7.110 | 7.210 | 1,071,782 | +0.10(+1.41%) |
Feb 10, 2017 | 7.060 | 7.330 | 7.050 | 7.110 | 2,279,454 | +0.11(+1.57%) |
Feb 09, 2017 | 6.800 | 7.110 | 6.800 | 7.000 | 1,133,268 | +0.23(+3.40%) |
Feb 08, 2017 | 6.640 | 6.800 | 6.450 | 6.770 | 1,286,839 | +0.11(+1.65%) |
Feb 07, 2017 | 6.850 | 6.880 | 6.625 | 6.660 | 798,032 | -0.15(-2.20%) |
Feb 06, 2017 | 6.780 | 6.810 | 6.625 | 6.810 | 1,159,489 | +0.04(+0.59%) |
Feb 03, 2017 | 6.890 | 7.000 | 6.675 | 6.770 | 1,286,544 | -0.19(-2.73%) |
Feb 02, 2017 | 7.300 | 7.300 | 6.940 | 6.960 | 1,325,038 | -0.33(-4.53%) |