Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.028 | 6.053 | 6.003 | 6.036 | 10,882,136 | -0.00(-0.07%) |
Apr 27, 2017 | 6.011 | 6.053 | 5.999 | 6.040 | 10,759,506 | +0.03(+0.48%) |
Apr 26, 2017 | 5.990 | 6.028 | 5.974 | 6.011 | 13,098,554 | -0.02(-0.28%) |
Apr 25, 2017 | 6.019 | 6.044 | 5.978 | 6.028 | 17,269,624 | +0.05(+0.76%) |
Apr 24, 2017 | 6.040 | 6.055 | 5.953 | 5.982 | 17,668,334 | -0.02(-0.35%) |
Apr 21, 2017 | 5.990 | 6.003 | 5.945 | 6.003 | 17,976,864 | +0.00(+0.07%) |
Apr 20, 2017 | 6.028 | 6.030 | 5.970 | 5.999 | 8,263,196 | +0.05(+0.91%) |
Apr 19, 2017 | 5.970 | 5.988 | 5.928 | 5.945 | 11,729,228 | -0.03(-0.55%) |
Apr 18, 2017 | 5.966 | 6.007 | 5.947 | 5.978 | 14,640,159 | -0.05(-0.76%) |
Apr 17, 2017 | 6.019 | 6.040 | 5.999 | 6.024 | 19,274,104 | +0.02(+0.35%) |
Apr 13, 2017 | 6.102 | 6.148 | 6.003 | 6.003 | 42,579,844 | -0.32(-5.11%) |
Apr 12, 2017 | 6.252 | 6.330 | 6.231 | 6.326 | 20,966,292 | +0.07(+1.13%) |
Apr 11, 2017 | 6.281 | 6.291 | 6.214 | 6.256 | 11,940,486 | -0.03(-0.53%) |
Apr 10, 2017 | 6.202 | 6.299 | 6.181 | 6.289 | 20,808,662 | -0.04(-0.65%) |
Apr 07, 2017 | 6.322 | 6.357 | 6.301 | 6.330 | 8,316,496 | -0.04(-0.59%) |
Apr 06, 2017 | 6.364 | 6.384 | 6.351 | 6.368 | 8,100,326 | +0.00(+0.00%) |
Apr 05, 2017 | 6.364 | 6.380 | 6.322 | 6.368 | 10,445,933 | -0.01(-0.19%) |
Apr 04, 2017 | 6.384 | 6.430 | 6.361 | 6.380 | 14,235,340 | -0.03(-0.52%) |
Apr 03, 2017 | 6.521 | 6.538 | 6.368 | 6.413 | 17,764,520 | -0.14(-2.09%) |
Mar 31, 2017 | 6.513 | 6.600 | 6.492 | 6.550 | 9,885,094 | +0.00(+0.00%) |
Mar 30, 2017 | 6.521 | 6.558 | 6.515 | 6.550 | 9,736,822 | +0.00(+0.00%) |
Mar 29, 2017 | 6.529 | 6.571 | 6.502 | 6.550 | 9,760,913 | +0.03(+0.51%) |
Mar 28, 2017 | 6.529 | 6.546 | 6.475 | 6.517 | 10,832,433 | -0.01(-0.19%) |
Mar 27, 2017 | 6.529 | 6.534 | 6.480 | 6.529 | 8,663,193 | +0.03(+0.51%) |
Mar 24, 2017 | 6.496 | 6.542 | 6.482 | 6.496 | 9,738,574 | -0.02(-0.25%) |
Mar 23, 2017 | 6.513 | 6.571 | 6.500 | 6.513 | 11,472,314 | +0.02(+0.38%) |
Mar 22, 2017 | 6.451 | 6.492 | 6.417 | 6.488 | 9,670,572 | +0.05(+0.77%) |
Mar 21, 2017 | 6.492 | 6.538 | 6.426 | 6.438 | 14,790,187 | +0.01(+0.13%) |
Mar 20, 2017 | 6.426 | 6.469 | 6.364 | 6.430 | 16,109,586 | +0.07(+1.11%) |
Mar 17, 2017 | 6.550 | 6.563 | 6.322 | 6.359 | 37,989,236 | -0.18(-2.73%) |
Mar 16, 2017 | 6.517 | 6.596 | 6.475 | 6.538 | 21,024,666 | +0.15(+2.34%) |
Mar 15, 2017 | 6.376 | 6.413 | 6.310 | 6.388 | 10,677,632 | -0.06(-0.96%) |
Mar 14, 2017 | 6.463 | 6.471 | 6.401 | 6.451 | 12,087,781 | -0.01(-0.19%) |
Mar 13, 2017 | 6.480 | 6.500 | 6.430 | 6.463 | 16,427,650 | +0.04(+0.58%) |
Mar 10, 2017 | 6.335 | 6.430 | 6.330 | 6.426 | 13,362,957 | +0.12(+1.84%) |
Mar 09, 2017 | 6.235 | 6.314 | 6.191 | 6.310 | 18,785,354 | +0.10(+1.67%) |
Mar 08, 2017 | 6.218 | 6.256 | 6.189 | 6.206 | 13,684,826 | -0.02(-0.40%) |
Mar 07, 2017 | 6.268 | 6.289 | 6.202 | 6.231 | 27,033,230 | -0.05(-0.86%) |
Mar 06, 2017 | 6.343 | 6.372 | 6.252 | 6.285 | 20,360,292 | -0.09(-1.43%) |
Mar 03, 2017 | 6.376 | 6.413 | 6.335 | 6.376 | 10,535,263 | +0.04(+0.65%) |
Mar 02, 2017 | 6.306 | 6.368 | 6.281 | 6.335 | 8,599,085 | -0.03(-0.52%) |
Mar 01, 2017 | 6.380 | 6.380 | 6.322 | 6.368 | 12,827,270 | +0.09(+1.45%) |
Feb 28, 2017 | 6.330 | 6.339 | 6.272 | 6.276 | 11,511,295 | -0.03(-0.46%) |
Feb 27, 2017 | 6.318 | 6.322 | 6.276 | 6.306 | 10,168,416 | +0.00(+0.00%) |
Feb 24, 2017 | 6.260 | 6.306 | 6.237 | 6.306 | 8,235,106 | +0.01(+0.13%) |
Feb 23, 2017 | 6.310 | 6.343 | 6.289 | 6.297 | 11,264,269 | +0.06(+1.00%) |
Feb 22, 2017 | 6.210 | 6.289 | 6.198 | 6.235 | 20,007,346 | -0.10(-1.64%) |
Feb 21, 2017 | 6.256 | 6.339 | 6.247 | 6.339 | 17,979,516 | +0.17(+2.76%) |
Feb 17, 2017 | 6.169 | 6.169 | 6.169 | 0 | -0.05(-0.73%) | |
Feb 16, 2017 | 6.289 | 6.318 | 6.198 | 6.214 | 10,297,065 | +0.05(+0.87%) |
Feb 15, 2017 | 6.169 | 6.221 | 6.156 | 6.160 | 14,454,272 | -0.02(-0.34%) |
Feb 14, 2017 | 6.119 | 6.202 | 6.094 | 6.181 | 21,943,236 | +0.11(+1.77%) |
Feb 13, 2017 | 6.107 | 6.115 | 6.061 | 6.073 | 17,534,346 | +0.06(+1.03%) |
Feb 10, 2017 | 6.044 | 6.086 | 6.007 | 6.011 | 17,676,558 | -0.03(-0.48%) |
Feb 09, 2017 | 5.849 | 6.071 | 5.895 | 6.040 | 31,019,298 | +0.19(+3.26%) |
Feb 08, 2017 | 5.820 | 5.858 | 5.750 | 5.849 | 20,918,706 | +0.02(+0.28%) |
Feb 07, 2017 | 5.783 | 5.858 | 5.775 | 5.833 | 23,463,042 | +0.09(+1.59%) |
Feb 06, 2017 | 5.754 | 5.796 | 5.721 | 5.742 | 17,047,204 | -0.01(-0.22%) |
Feb 03, 2017 | 5.717 | 5.771 | 5.717 | 5.754 | 10,967,525 | +0.05(+0.95%) |
Feb 02, 2017 | 5.767 | 5.783 | 5.677 | 5.700 | 39,510,064 | +0.07(+1.18%) |