Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.180 | 6.320 | 6.080 | 6.200 | 87,320 | +0.00(+0.00%) |
Apr 27, 2017 | 6.400 | 6.550 | 5.860 | 6.200 | 181,256 | -0.18(-2.82%) |
Apr 26, 2017 | 6.480 | 6.598 | 6.270 | 6.380 | 101,515 | -0.09(-1.39%) |
Apr 25, 2017 | 6.350 | 6.570 | 6.340 | 6.470 | 105,070 | +0.15(+2.37%) |
Apr 24, 2017 | 6.290 | 6.490 | 6.240 | 6.320 | 38,098 | +0.02(+0.32%) |
Apr 21, 2017 | 6.400 | 6.400 | 6.130 | 6.300 | 33,060 | -0.05(-0.79%) |
Apr 20, 2017 | 6.340 | 6.390 | 6.230 | 6.350 | 13,744 | +0.09(+1.44%) |
Apr 19, 2017 | 6.090 | 6.340 | 6.060 | 6.260 | 129,649 | +0.07(+1.13%) |
Apr 18, 2017 | 6.090 | 6.270 | 5.960 | 6.190 | 177,396 | +0.06(+0.98%) |
Apr 17, 2017 | 6.150 | 6.210 | 6.010 | 6.130 | 26,378 | -0.03(-0.49%) |
Apr 13, 2017 | 6.570 | 6.570 | 5.980 | 6.160 | 215,224 | -0.34(-5.23%) |
Apr 12, 2017 | 6.700 | 6.720 | 6.500 | 6.500 | 50,782 | -0.11(-1.66%) |
Apr 11, 2017 | 6.710 | 6.720 | 6.500 | 6.610 | 77,092 | -0.07(-1.05%) |
Apr 10, 2017 | 6.600 | 6.800 | 6.580 | 6.680 | 181,076 | -0.05(-0.74%) |
Apr 07, 2017 | 6.599 | 6.750 | 6.590 | 6.730 | 49,460 | +0.13(+1.97%) |
Apr 06, 2017 | 6.720 | 6.743 | 6.390 | 6.600 | 111,896 | -0.08(-1.20%) |
Apr 05, 2017 | 6.550 | 6.780 | 6.470 | 6.680 | 154,407 | +0.04(+0.60%) |
Apr 04, 2017 | 6.410 | 6.670 | 6.320 | 6.640 | 76,935 | +0.23(+3.59%) |
Apr 03, 2017 | 6.400 | 6.650 | 6.380 | 6.410 | 117,034 | -0.04(-0.62%) |
Mar 31, 2017 | 6.660 | 6.736 | 6.430 | 6.450 | 58,125 | -0.12(-1.83%) |
Mar 30, 2017 | 6.399 | 6.700 | 6.399 | 6.570 | 72,751 | +0.02(+0.31%) |
Mar 29, 2017 | 6.670 | 6.670 | 6.360 | 6.550 | 164,625 | +0.21(+3.31%) |
Mar 28, 2017 | 6.360 | 6.650 | 6.340 | 6.340 | 208,503 | -0.04(-0.63%) |
Mar 27, 2017 | 6.380 | 6.430 | 6.320 | 6.380 | 5,524 | -0.12(-1.85%) |
Mar 24, 2017 | 6.320 | 6.500 | 6.320 | 6.500 | 46,783 | +0.12(+1.88%) |
Mar 23, 2017 | 6.390 | 6.470 | 6.320 | 6.380 | 16,419 | -0.10(-1.54%) |
Mar 22, 2017 | 6.450 | 6.480 | 6.320 | 6.480 | 5,700 | +0.08(+1.25%) |
Mar 21, 2017 | 6.510 | 6.640 | 6.350 | 6.400 | 79,018 | -0.20(-3.03%) |
Mar 20, 2017 | 6.500 | 6.700 | 6.430 | 6.600 | 83,403 | +0.20(+3.12%) |
Mar 17, 2017 | 6.800 | 6.800 | 6.400 | 6.400 | 33,912 | -0.30(-4.48%) |
Mar 16, 2017 | 6.520 | 6.820 | 6.470 | 6.700 | 56,271 | +0.20(+3.08%) |
Mar 15, 2017 | 6.600 | 6.720 | 6.260 | 6.500 | 104,195 | -0.12(-1.81%) |
Mar 14, 2017 | 6.300 | 6.780 | 6.230 | 6.620 | 91,239 | +0.18(+2.80%) |
Mar 13, 2017 | 6.650 | 6.800 | 6.340 | 6.440 | 20,064 | -0.02(-0.31%) |
Mar 10, 2017 | 6.470 | 6.660 | 6.360 | 6.460 | 85,338 | +0.00(+0.00%) |
Mar 09, 2017 | 6.490 | 6.590 | 6.400 | 6.460 | 14,864 | -0.14(-2.12%) |
Mar 08, 2017 | 6.580 | 6.600 | 6.517 | 6.600 | 3,469 | +0.01(+0.15%) |
Mar 07, 2017 | 6.450 | 6.610 | 6.300 | 6.590 | 39,417 | +0.04(+0.61%) |
Mar 06, 2017 | 6.480 | 6.600 | 6.370 | 6.550 | 5,961 | +0.02(+0.31%) |
Mar 03, 2017 | 6.530 | 6.800 | 6.400 | 6.530 | 20,648 | -0.06(-0.91%) |
Mar 02, 2017 | 6.570 | 6.670 | 6.460 | 6.590 | 35,293 | +0.09(+1.38%) |
Mar 01, 2017 | 6.495 | 6.745 | 6.380 | 6.500 | 39,275 | +0.05(+0.78%) |
Feb 28, 2017 | 6.650 | 6.690 | 6.380 | 6.450 | 32,783 | -0.25(-3.73%) |
Feb 27, 2017 | 6.520 | 6.700 | 6.260 | 6.700 | 59,074 | +0.18(+2.76%) |
Feb 24, 2017 | 6.500 | 6.700 | 6.250 | 6.520 | 49,593 | -0.12(-1.81%) |
Feb 23, 2017 | 6.420 | 6.700 | 6.120 | 6.640 | 131,088 | +0.10(+1.53%) |
Feb 22, 2017 | 6.800 | 6.800 | 6.520 | 6.540 | 12,119 | -0.21(-3.11%) |
Feb 21, 2017 | 6.450 | 6.860 | 6.340 | 6.750 | 97,507 | +0.43(+6.80%) |
Feb 17, 2017 | 6.320 | 6.320 | 6.320 | 0 | -0.16(-2.47%) | |
Feb 16, 2017 | 6.500 | 6.540 | 6.400 | 6.480 | 15,755 | +0.08(+1.25%) |
Feb 15, 2017 | 6.800 | 6.900 | 6.400 | 6.400 | 174,196 | -0.40(-5.88%) |
Feb 14, 2017 | 6.910 | 6.930 | 6.630 | 6.800 | 77,218 | -0.10(-1.45%) |
Feb 13, 2017 | 6.800 | 6.950 | 6.650 | 6.900 | 158,424 | +0.15(+2.22%) |
Feb 10, 2017 | 6.800 | 6.800 | 6.750 | 6.750 | 12,741 | -0.03(-0.44%) |
Feb 09, 2017 | 6.700 | 6.800 | 6.650 | 6.780 | 22,065 | +0.17(+2.57%) |
Feb 08, 2017 | 6.740 | 6.767 | 6.510 | 6.610 | 34,986 | -0.20(-2.94%) |
Feb 07, 2017 | 6.770 | 6.890 | 6.650 | 6.810 | 13,369 | +0.04(+0.52%) |
Feb 06, 2017 | 6.800 | 6.930 | 6.770 | 6.775 | 9,766 | -0.18(-2.52%) |
Feb 03, 2017 | 6.873 | 6.950 | 6.810 | 6.950 | 20,130 | +0.05(+0.72%) |
Feb 02, 2017 | 6.880 | 6.900 | 6.820 | 6.900 | 16,148 | +0.07(+1.02%) |