Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.700 | 6.700 | 6.460 | 6.570 | 8,191 | -0.18(-2.67%) |
Apr 27, 2017 | 6.600 | 6.900 | 6.600 | 6.750 | 30,063 | +0.19(+2.90%) |
Apr 26, 2017 | 6.280 | 6.600 | 6.280 | 6.560 | 48,692 | +0.31(+4.96%) |
Apr 25, 2017 | 6.310 | 6.350 | 6.180 | 6.250 | 26,318 | -0.01(-0.16%) |
Apr 24, 2017 | 6.380 | 6.390 | 6.160 | 6.260 | 26,238 | -0.10(-1.57%) |
Apr 21, 2017 | 6.200 | 6.390 | 6.090 | 6.360 | 4,988 | +0.10(+1.60%) |
Apr 20, 2017 | 6.517 | 6.517 | 6.250 | 6.260 | 19,336 | +0.04(+0.64%) |
Apr 19, 2017 | 6.410 | 6.420 | 6.200 | 6.220 | 20,741 | -0.20(-3.12%) |
Apr 18, 2017 | 6.500 | 6.525 | 6.360 | 6.420 | 3,937 | -0.07(-1.08%) |
Apr 17, 2017 | 6.370 | 6.590 | 6.370 | 6.490 | 17,245 | +0.12(+1.88%) |
Apr 13, 2017 | 6.410 | 6.410 | 6.210 | 6.370 | 8,070 | -0.01(-0.16%) |
Apr 12, 2017 | 6.370 | 6.420 | 6.320 | 6.380 | 18,379 | +0.07(+1.11%) |
Apr 11, 2017 | 6.350 | 6.420 | 6.110 | 6.310 | 14,116 | -0.02(-0.32%) |
Apr 10, 2017 | 6.140 | 6.520 | 6.130 | 6.330 | 27,477 | +0.14(+2.26%) |
Apr 07, 2017 | 6.120 | 6.200 | 5.870 | 6.190 | 19,955 | -0.10(-1.59%) |
Apr 06, 2017 | 6.200 | 6.338 | 6.070 | 6.290 | 27,222 | +0.24(+3.97%) |
Apr 05, 2017 | 6.220 | 6.250 | 5.960 | 6.050 | 9,695 | -0.14(-2.26%) |
Apr 04, 2017 | 6.390 | 6.400 | 6.125 | 6.190 | 83,494 | -0.23(-3.58%) |
Apr 03, 2017 | 6.450 | 6.500 | 6.380 | 6.420 | 14,676 | +0.09(+1.42%) |
Mar 31, 2017 | 6.570 | 6.590 | 6.310 | 6.330 | 10,252 | -0.13(-2.01%) |
Mar 30, 2017 | 6.300 | 6.580 | 6.220 | 6.460 | 39,282 | +0.21(+3.36%) |
Mar 29, 2017 | 6.100 | 6.360 | 6.100 | 6.250 | 25,264 | -0.04(-0.64%) |
Mar 28, 2017 | 6.380 | 6.450 | 6.260 | 6.290 | 19,571 | -0.09(-1.41%) |
Mar 27, 2017 | 6.280 | 6.470 | 6.080 | 6.380 | 45,078 | +0.08(+1.27%) |
Mar 24, 2017 | 6.660 | 6.660 | 6.140 | 6.300 | 44,679 | -0.40(-5.97%) |
Mar 23, 2017 | 6.740 | 6.780 | 6.520 | 6.700 | 23,899 | -0.15(-2.19%) |
Mar 22, 2017 | 7.050 | 7.220 | 6.832 | 6.850 | 27,659 | -0.19(-2.70%) |
Mar 21, 2017 | 6.820 | 7.050 | 6.680 | 7.040 | 137,212 | +0.39(+5.86%) |
Mar 20, 2017 | 6.360 | 7.340 | 6.360 | 6.650 | 150,182 | +0.46(+7.43%) |
Mar 17, 2017 | 6.250 | 6.300 | 6.060 | 6.190 | 36,505 | -0.04(-0.64%) |
Mar 16, 2017 | 6.270 | 6.480 | 6.150 | 6.230 | 35,162 | -0.07(-1.11%) |
Mar 15, 2017 | 6.550 | 6.550 | 6.261 | 6.300 | 27,001 | -0.21(-3.23%) |
Mar 14, 2017 | 6.470 | 6.610 | 6.320 | 6.510 | 45,366 | +0.05(+0.77%) |
Mar 13, 2017 | 6.500 | 6.730 | 6.360 | 6.460 | 35,096 | -0.05(-0.77%) |
Mar 10, 2017 | 6.280 | 6.540 | 6.270 | 6.510 | 52,010 | +0.17(+2.68%) |
Mar 09, 2017 | 6.106 | 6.490 | 6.100 | 6.340 | 71,153 | +0.24(+3.93%) |
Mar 08, 2017 | 6.190 | 6.200 | 6.030 | 6.100 | 52,019 | -0.04(-0.65%) |
Mar 07, 2017 | 6.050 | 6.200 | 6.020 | 6.140 | 56,217 | +0.07(+1.15%) |
Mar 06, 2017 | 6.140 | 6.140 | 6.050 | 6.070 | 31,493 | -0.03(-0.49%) |
Mar 03, 2017 | 5.510 | 6.170 | 5.510 | 6.100 | 29,753 | +0.11(+1.84%) |
Mar 02, 2017 | 6.200 | 6.210 | 5.930 | 5.990 | 21,511 | -0.18(-2.92%) |
Mar 01, 2017 | 5.950 | 6.200 | 5.835 | 6.170 | 26,018 | +0.31(+5.29%) |
Feb 28, 2017 | 5.790 | 5.950 | 5.790 | 5.860 | 3,246 | -0.04(-0.68%) |
Feb 27, 2017 | 5.800 | 5.900 | 5.800 | 5.900 | 6,794 | +0.13(+2.25%) |
Feb 24, 2017 | 5.800 | 5.800 | 5.760 | 5.770 | 3,713 | -0.01(-0.17%) |
Feb 23, 2017 | 5.710 | 5.880 | 5.710 | 5.780 | 6,830 | +0.02(+0.35%) |
Feb 22, 2017 | 6.010 | 6.010 | 5.680 | 5.760 | 17,788 | -0.20(-3.36%) |
Feb 21, 2017 | 6.050 | 6.050 | 5.920 | 5.960 | 6,079 | -0.04(-0.67%) |
Feb 17, 2017 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 6.160 | 6.160 | 5.910 | 6.000 | 18,384 | +0.13(+2.21%) |
Feb 15, 2017 | 5.840 | 6.050 | 5.830 | 5.870 | 7,441 | +0.05(+0.86%) |
Feb 14, 2017 | 5.760 | 5.870 | 5.640 | 5.820 | 18,135 | +0.09(+1.57%) |
Feb 13, 2017 | 5.890 | 5.890 | 5.680 | 5.730 | 9,081 | -0.16(-2.72%) |
Feb 10, 2017 | 5.830 | 5.910 | 5.750 | 5.890 | 9,578 | +0.03(+0.51%) |
Feb 09, 2017 | 5.850 | 6.040 | 5.850 | 5.860 | 82,050 | +0.06(+1.03%) |
Feb 08, 2017 | 5.700 | 5.820 | 5.660 | 5.800 | 22,090 | +0.08(+1.40%) |
Feb 07, 2017 | 5.750 | 5.820 | 5.650 | 5.720 | 18,104 | -0.15(-2.56%) |
Feb 06, 2017 | 5.690 | 6.000 | 5.680 | 5.870 | 11,959 | -0.06(-1.01%) |
Feb 03, 2017 | 6.200 | 6.200 | 5.810 | 5.930 | 19,560 | -0.34(-5.42%) |
Feb 02, 2017 | 6.420 | 6.420 | 6.200 | 6.270 | 2,106 | +0.04(+0.64%) |