Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.280 | 6.350 | 6.230 | 6.350 | 2,614 | +0.11(+1.76%) |
Apr 27, 2017 | 6.260 | 6.270 | 6.240 | 6.240 | 1,749 | -0.06(-0.95%) |
Apr 26, 2017 | 6.303 | 6.320 | 6.290 | 6.300 | 2,432 | +0.00(+0.00%) |
Apr 25, 2017 | 6.300 | 6.310 | 6.300 | 6.300 | 1,190 | +0.02(+0.39%) |
Apr 21, 2017 | 6.276 | 6.276 | 6.276 | 173 | -0.00(-0.07%) | |
Apr 20, 2017 | 6.300 | 6.300 | 6.280 | 6.280 | 2,348 | +0.02(+0.32%) |
Apr 19, 2017 | 6.270 | 6.280 | 6.260 | 6.260 | 4,090 | -0.06(-0.98%) |
Apr 18, 2017 | 6.375 | 6.375 | 6.310 | 6.322 | 9,079 | -0.08(-1.22%) |
Apr 17, 2017 | 6.393 | 6.405 | 6.393 | 6.400 | 2,625 | +0.02(+0.31%) |
Apr 13, 2017 | 6.400 | 6.420 | 6.380 | 6.380 | 2,012 | +0.04(+0.63%) |
Apr 12, 2017 | 6.340 | 6.345 | 6.340 | 6.340 | 8,851 | -0.03(-0.47%) |
Apr 11, 2017 | 6.360 | 6.374 | 6.360 | 6.370 | 8,409 | +0.04(+0.55%) |
Apr 10, 2017 | 6.360 | 6.360 | 6.317 | 6.335 | 6,474 | +0.03(+0.40%) |
Apr 07, 2017 | 6.317 | 6.317 | 6.310 | 6.310 | 1,242 | -0.01(-0.16%) |
Apr 06, 2017 | 6.343 | 6.360 | 6.320 | 6.320 | 2,863 | +0.03(+0.48%) |
Apr 05, 2017 | 6.160 | 6.300 | 6.160 | 6.290 | 8,010 | +0.01(+0.16%) |
Apr 04, 2017 | 6.276 | 6.310 | 6.270 | 6.280 | 3,746 | +0.06(+0.96%) |
Apr 03, 2017 | 6.173 | 6.250 | 6.173 | 6.220 | 5,079 | +0.01(+0.24%) |
Mar 31, 2017 | 6.224 | 6.224 | 6.200 | 6.205 | 2,026 | -0.04(-0.72%) |
Mar 30, 2017 | 6.251 | 6.253 | 6.250 | 6.250 | 1,970 | +0.00(+0.02%) |
Mar 29, 2017 | 6.239 | 6.250 | 6.230 | 6.249 | 22,120 | -0.01(-0.18%) |
Mar 28, 2017 | 6.240 | 6.275 | 6.240 | 6.260 | 15,553 | -0.02(-0.32%) |
Mar 27, 2017 | 6.250 | 6.280 | 6.250 | 6.280 | 1,514 | +0.01(+0.16%) |
Mar 24, 2017 | 6.335 | 6.335 | 6.150 | 6.270 | 8,809 | -0.10(-1.57%) |
Mar 23, 2017 | 6.330 | 6.370 | 6.330 | 6.370 | 10,505 | +0.11(+1.76%) |
Mar 22, 2017 | 6.100 | 6.260 | 6.100 | 6.260 | 4,858 | +0.09(+1.46%) |
Mar 21, 2017 | 6.050 | 6.200 | 6.050 | 6.170 | 12,071 | +0.06(+0.98%) |
Mar 20, 2017 | 6.140 | 6.140 | 6.110 | 6.110 | 3,427 | +0.11(+1.75%) |
Mar 17, 2017 | 6.030 | 6.030 | 6.000 | 6.005 | 9,086 | -0.00(-0.08%) |
Mar 16, 2017 | 5.900 | 6.050 | 5.900 | 6.010 | 6,565 | +0.00(+0.00%) |
Mar 15, 2017 | 5.970 | 6.010 | 5.950 | 6.010 | 8,315 | +0.03(+0.50%) |
Mar 14, 2017 | 5.790 | 5.980 | 5.790 | 5.980 | 9,074 | +0.02(+0.25%) |
Mar 13, 2017 | 5.958 | 6.000 | 5.950 | 5.965 | 7,985 | +0.05(+0.93%) |
Mar 10, 2017 | 5.930 | 5.930 | 5.893 | 5.910 | 7,400 | +0.07(+1.20%) |
Mar 09, 2017 | 5.798 | 5.840 | 5.780 | 5.840 | 12,800 | -0.04(-0.68%) |
Mar 08, 2017 | 5.906 | 5.910 | 5.860 | 5.880 | 7,148 | +0.01(+0.17%) |
Mar 07, 2017 | 5.860 | 5.890 | 5.850 | 5.870 | 5,676 | +0.01(+0.17%) |
Mar 06, 2017 | 5.810 | 5.870 | 5.810 | 5.860 | 4,522 | -0.03(-0.51%) |
Mar 03, 2017 | 5.900 | 5.900 | 5.880 | 5.890 | 9,885 | -0.05(-0.84%) |
Mar 02, 2017 | 5.940 | 5.940 | 5.900 | 5.940 | 6,233 | -0.01(-0.17%) |
Mar 01, 2017 | 5.915 | 5.980 | 5.915 | 5.950 | 10,202 | +0.09(+1.62%) |
Feb 28, 2017 | 5.870 | 5.870 | 5.840 | 5.855 | 9,726 | -0.02(-0.34%) |
Feb 27, 2017 | 5.910 | 5.910 | 5.875 | 5.875 | 3,871 | +0.01(+0.26%) |
Feb 24, 2017 | 5.870 | 5.870 | 5.830 | 5.860 | 4,189 | -0.01(-0.17%) |
Feb 23, 2017 | 5.850 | 5.900 | 5.850 | 5.870 | 8,493 | -0.00(-0.09%) |
Feb 22, 2017 | 5.890 | 5.890 | 5.845 | 5.875 | 4,789 | +0.07(+1.21%) |
Feb 21, 2017 | 5.780 | 5.820 | 5.780 | 5.805 | 4,310 | +0.10(+1.84%) |
Feb 17, 2017 | 5.700 | 5.700 | 5.700 | 0 | -0.01(-0.18%) | |
Feb 16, 2017 | 5.685 | 5.750 | 5.640 | 5.710 | 14,133 | -0.03(-0.44%) |
Feb 15, 2017 | 5.650 | 5.760 | 5.650 | 5.735 | 5,842 | +0.01(+0.17%) |
Feb 14, 2017 | 5.600 | 5.750 | 5.600 | 5.725 | 8,359 | -0.03(-0.43%) |
Feb 13, 2017 | 5.520 | 5.750 | 5.520 | 5.750 | 5,644 | +0.05(+0.95%) |
Feb 10, 2017 | 5.610 | 5.720 | 5.610 | 5.696 | 4,362 | +0.01(+0.11%) |
Feb 09, 2017 | 5.615 | 5.690 | 5.615 | 5.690 | 2,323 | +0.06(+0.98%) |
Feb 08, 2017 | 5.570 | 5.650 | 5.570 | 5.635 | 13,550 | +0.04(+0.81%) |
Feb 07, 2017 | 5.590 | 5.590 | 5.540 | 5.590 | 10,069 | +0.06(+1.08%) |
Feb 06, 2017 | 5.520 | 5.530 | 5.478 | 5.530 | 9,658 | -0.03(-0.54%) |
Feb 03, 2017 | 5.480 | 5.580 | 5.480 | 5.560 | 9,446 | +0.01(+0.25%) |
Feb 02, 2017 | 5.548 | 5.660 | 5.490 | 5.546 | 11,768 | -0.01(-0.25%) |