Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.300 | 6.370 | 6.290 | 6.290 | 11,910 | +0.03(+0.48%) |
Apr 27, 2017 | 6.370 | 6.370 | 6.260 | 6.260 | 21,723 | -0.09(-1.42%) |
Apr 26, 2017 | 6.290 | 6.350 | 6.240 | 6.350 | 14,167 | +0.09(+1.44%) |
Apr 25, 2017 | 6.320 | 6.330 | 6.240 | 6.260 | 12,659 | -0.05(-0.79%) |
Apr 24, 2017 | 6.240 | 6.360 | 6.240 | 6.310 | 4,900 | +0.06(+0.96%) |
Apr 21, 2017 | 6.360 | 6.390 | 6.250 | 6.250 | 10,200 | -0.06(-0.95%) |
Apr 20, 2017 | 6.320 | 6.400 | 6.300 | 6.310 | 12,724 | +0.03(+0.48%) |
Apr 19, 2017 | 6.290 | 6.400 | 6.280 | 6.280 | 18,090 | +0.01(+0.16%) |
Apr 18, 2017 | 6.200 | 6.280 | 6.200 | 6.270 | 83,847 | +0.07(+1.13%) |
Apr 17, 2017 | 6.160 | 6.250 | 6.090 | 6.200 | 15,748 | +0.05(+0.81%) |
Apr 13, 2017 | 6.130 | 6.190 | 6.080 | 6.150 | 9,657 | +0.04(+0.65%) |
Apr 12, 2017 | 6.290 | 6.290 | 6.110 | 6.110 | 10,370 | -0.15(-2.40%) |
Apr 11, 2017 | 6.010 | 6.270 | 6.010 | 6.260 | 61,399 | +0.18(+2.96%) |
Apr 10, 2017 | 6.220 | 6.240 | 6.070 | 6.080 | 9,700 | -0.18(-2.88%) |
Apr 07, 2017 | 6.270 | 6.320 | 6.240 | 6.260 | 6,102 | +0.02(+0.32%) |
Apr 06, 2017 | 6.400 | 6.400 | 6.130 | 6.240 | 44,554 | -0.23(-3.55%) |
Apr 05, 2017 | 6.560 | 6.590 | 6.360 | 6.470 | 25,178 | -0.09(-1.37%) |
Apr 04, 2017 | 6.740 | 6.740 | 6.550 | 6.560 | 17,879 | -0.20(-2.96%) |
Apr 03, 2017 | 6.970 | 6.980 | 6.630 | 6.760 | 53,101 | -0.22(-3.15%) |
Mar 31, 2017 | 6.810 | 6.980 | 6.690 | 6.980 | 43,947 | +0.22(+3.25%) |
Mar 30, 2017 | 6.890 | 7.190 | 6.240 | 6.760 | 146,500 | -1.23(-15.39%) |
Mar 29, 2017 | 7.780 | 8.000 | 7.750 | 7.990 | 39,978 | +0.27(+3.50%) |
Mar 28, 2017 | 7.450 | 7.780 | 7.340 | 7.720 | 70,749 | +0.27(+3.62%) |
Mar 27, 2017 | 7.610 | 7.610 | 7.300 | 7.450 | 69,052 | -0.12(-1.59%) |
Mar 24, 2017 | 7.600 | 7.800 | 7.480 | 7.570 | 32,335 | -0.25(-3.20%) |
Mar 23, 2017 | 7.470 | 7.860 | 7.450 | 7.820 | 16,453 | +0.37(+4.97%) |
Mar 22, 2017 | 7.500 | 7.620 | 7.390 | 7.450 | 55,109 | -0.09(-1.19%) |
Mar 21, 2017 | 7.470 | 7.590 | 7.450 | 7.540 | 16,235 | +0.06(+0.80%) |
Mar 20, 2017 | 7.450 | 7.600 | 7.420 | 7.480 | 17,215 | -0.01(-0.13%) |
Mar 17, 2017 | 7.540 | 7.550 | 7.400 | 7.490 | 19,496 | +0.10(+1.35%) |
Mar 16, 2017 | 7.420 | 7.500 | 7.320 | 7.390 | 32,952 | +0.00(+0.00%) |
Mar 15, 2017 | 7.300 | 7.620 | 7.300 | 7.390 | 15,314 | +0.09(+1.23%) |
Mar 14, 2017 | 7.320 | 7.330 | 7.000 | 7.300 | 36,166 | -0.14(-1.88%) |
Mar 13, 2017 | 7.960 | 8.050 | 7.400 | 7.440 | 41,321 | -0.43(-5.46%) |
Mar 10, 2017 | 7.940 | 8.230 | 7.850 | 7.870 | 87,896 | -0.05(-0.63%) |
Mar 09, 2017 | 7.560 | 7.950 | 7.560 | 7.920 | 61,702 | +0.35(+4.62%) |
Mar 08, 2017 | 7.360 | 7.640 | 7.330 | 7.570 | 64,134 | +0.25(+3.42%) |
Mar 07, 2017 | 7.270 | 7.350 | 7.240 | 7.320 | 9,855 | +0.05(+0.69%) |
Mar 06, 2017 | 7.380 | 7.380 | 7.160 | 7.270 | 28,032 | -0.09(-1.22%) |
Mar 03, 2017 | 7.170 | 7.430 | 7.020 | 7.360 | 41,304 | +0.20(+2.79%) |
Mar 02, 2017 | 7.010 | 7.170 | 7.010 | 7.160 | 25,641 | +0.16(+2.29%) |
Mar 01, 2017 | 6.930 | 7.020 | 6.900 | 7.000 | 14,799 | +0.02(+0.29%) |
Feb 28, 2017 | 6.750 | 7.230 | 6.750 | 6.980 | 37,061 | -0.14(-1.97%) |
Feb 27, 2017 | 7.100 | 7.230 | 6.950 | 7.120 | 56,669 | -0.03(-0.42%) |
Feb 24, 2017 | 7.080 | 7.170 | 7.070 | 7.150 | 15,950 | +0.06(+0.85%) |
Feb 23, 2017 | 7.190 | 7.270 | 7.060 | 7.090 | 55,350 | -0.19(-2.61%) |
Feb 22, 2017 | 7.230 | 7.280 | 7.180 | 7.280 | 60,160 | +0.06(+0.83%) |
Feb 21, 2017 | 6.710 | 7.220 | 6.710 | 7.220 | 30,090 | +0.22(+3.14%) |
Feb 17, 2017 | 7.000 | 7.000 | 7.000 | 0 | -0.05(-0.71%) | |
Feb 16, 2017 | 7.170 | 7.220 | 6.950 | 7.050 | 27,075 | -0.17(-2.35%) |
Feb 15, 2017 | 7.180 | 7.260 | 7.080 | 7.220 | 13,090 | +0.04(+0.56%) |
Feb 14, 2017 | 7.280 | 7.360 | 7.070 | 7.180 | 49,480 | -0.07(-0.97%) |
Feb 13, 2017 | 7.410 | 7.410 | 6.800 | 7.250 | 117,147 | -0.21(-2.82%) |
Feb 10, 2017 | 7.250 | 7.460 | 7.190 | 7.460 | 48,960 | +0.16(+2.19%) |
Feb 09, 2017 | 7.370 | 7.570 | 7.300 | 7.300 | 14,219 | -0.01(-0.14%) |
Feb 08, 2017 | 7.630 | 7.280 | 7.310 | 30,007 | -0.32(-4.19%) | |
Feb 07, 2017 | 7.730 | 7.750 | 7.570 | 7.630 | 21,147 | -0.02(-0.26%) |
Feb 06, 2017 | 7.440 | 7.740 | 7.440 | 7.650 | 55,928 | +0.12(+1.59%) |
Feb 03, 2017 | 7.600 | 7.670 | 7.480 | 7.530 | 44,100 | -0.09(-1.18%) |
Feb 02, 2017 | 7.630 | 7.760 | 7.600 | 7.620 | 58,630 | -0.04(-0.52%) |