Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.610 | 6.880 | 6.610 | 6.810 | 128,126 | +0.25(+3.81%) |
Apr 27, 2017 | 6.490 | 6.660 | 6.490 | 6.560 | 136,709 | +0.07(+1.08%) |
Apr 26, 2017 | 6.400 | 6.590 | 6.400 | 6.490 | 127,358 | +0.06(+0.93%) |
Apr 25, 2017 | 6.360 | 6.530 | 6.360 | 6.430 | 120,654 | +0.08(+1.26%) |
Apr 24, 2017 | 6.410 | 6.540 | 6.290 | 6.350 | 63,351 | -0.06(-0.94%) |
Apr 21, 2017 | 6.430 | 6.500 | 6.350 | 6.410 | 65,430 | -0.11(-1.69%) |
Apr 20, 2017 | 6.510 | 6.700 | 6.470 | 6.520 | 82,072 | -0.05(-0.76%) |
Apr 19, 2017 | 6.580 | 6.870 | 6.510 | 6.570 | 178,419 | -0.01(-0.15%) |
Apr 18, 2017 | 6.740 | 6.740 | 6.540 | 6.580 | 208,031 | +0.32(+5.11%) |
Apr 17, 2017 | 6.450 | 6.500 | 6.115 | 6.260 | 103,228 | -0.18(-2.80%) |
Apr 13, 2017 | 6.580 | 6.590 | 6.390 | 6.440 | 52,102 | -0.07(-1.08%) |
Apr 12, 2017 | 6.535 | 6.610 | 6.330 | 6.510 | 87,288 | -0.02(-0.31%) |
Apr 11, 2017 | 6.470 | 6.595 | 6.410 | 6.530 | 78,842 | +0.03(+0.46%) |
Apr 10, 2017 | 6.300 | 6.550 | 6.300 | 6.500 | 162,094 | +0.08(+1.25%) |
Apr 07, 2017 | 6.330 | 6.450 | 6.330 | 6.420 | 88,548 | +0.12(+1.90%) |
Apr 06, 2017 | 6.010 | 6.400 | 5.955 | 6.300 | 137,744 | +0.32(+5.35%) |
Apr 05, 2017 | 6.100 | 6.230 | 5.980 | 5.980 | 928,322 | -0.72(-10.75%) |
Apr 04, 2017 | 6.830 | 6.912 | 6.620 | 6.700 | 37,285 | -0.19(-2.76%) |
Apr 03, 2017 | 7.000 | 7.140 | 6.835 | 6.890 | 99,971 | -0.10(-1.43%) |
Mar 31, 2017 | 7.020 | 7.100 | 6.750 | 6.990 | 154,354 | +0.43(+6.55%) |
Mar 30, 2017 | 6.650 | 6.680 | 6.500 | 6.560 | 17,481 | -0.01(-0.15%) |
Mar 29, 2017 | 6.640 | 6.700 | 6.460 | 6.570 | 45,080 | -0.06(-0.90%) |
Mar 28, 2017 | 6.250 | 6.650 | 6.120 | 6.630 | 64,197 | +0.37(+5.91%) |
Mar 27, 2017 | 6.280 | 6.560 | 6.030 | 6.260 | 24,093 | -0.09(-1.42%) |
Mar 24, 2017 | 6.700 | 6.731 | 6.350 | 6.350 | 55,148 | -0.15(-2.31%) |
Mar 23, 2017 | 6.540 | 6.570 | 6.440 | 6.500 | 44,117 | -0.13(-1.96%) |
Mar 22, 2017 | 6.700 | 6.700 | 6.430 | 6.630 | 11,199 | +0.18(+2.79%) |
Mar 21, 2017 | 6.490 | 6.690 | 6.300 | 6.450 | 22,806 | -0.16(-2.42%) |
Mar 20, 2017 | 6.650 | 6.700 | 6.500 | 6.610 | 21,443 | -0.02(-0.30%) |
Mar 17, 2017 | 6.510 | 6.680 | 6.505 | 6.630 | 11,493 | +0.13(+2.00%) |
Mar 16, 2017 | 6.500 | 6.690 | 6.400 | 6.500 | 10,995 | -0.14(-2.11%) |
Mar 15, 2017 | 6.560 | 6.670 | 6.560 | 6.640 | 22,851 | +0.10(+1.53%) |
Mar 14, 2017 | 6.460 | 6.540 | 6.280 | 6.540 | 7,884 | +0.11(+1.71%) |
Mar 13, 2017 | 6.484 | 6.730 | 6.360 | 6.430 | 15,121 | -0.06(-0.92%) |
Mar 10, 2017 | 6.360 | 6.700 | 6.340 | 6.490 | 19,808 | +0.20(+3.18%) |
Mar 09, 2017 | 6.330 | 6.430 | 6.280 | 6.290 | 22,672 | -0.09(-1.41%) |
Mar 08, 2017 | 6.460 | 6.640 | 6.320 | 6.380 | 39,379 | -0.05(-0.78%) |
Mar 07, 2017 | 6.700 | 6.850 | 6.430 | 6.430 | 61,230 | -0.25(-3.74%) |
Mar 06, 2017 | 6.610 | 7.065 | 6.510 | 6.680 | 22,108 | -0.06(-0.89%) |
Mar 03, 2017 | 6.800 | 6.814 | 6.570 | 6.740 | 45,925 | -0.01(-0.15%) |
Mar 02, 2017 | 6.720 | 6.750 | 6.670 | 6.750 | 20,146 | +0.08(+1.20%) |
Mar 01, 2017 | 6.910 | 7.050 | 6.600 | 6.670 | 56,234 | -0.18(-2.63%) |
Feb 28, 2017 | 6.590 | 6.930 | 6.540 | 6.850 | 39,822 | +0.20(+3.01%) |
Feb 27, 2017 | 6.390 | 6.670 | 6.390 | 6.650 | 54,001 | +0.31(+4.89%) |
Feb 24, 2017 | 6.330 | 6.380 | 6.170 | 6.340 | 18,475 | -0.01(-0.16%) |
Feb 23, 2017 | 6.480 | 6.480 | 6.060 | 6.350 | 35,754 | -0.05(-0.78%) |
Feb 22, 2017 | 6.610 | 6.780 | 6.400 | 6.400 | 224,548 | -0.16(-2.44%) |
Feb 21, 2017 | 6.680 | 6.720 | 6.550 | 6.560 | 14,286 | -0.04(-0.61%) |
Feb 17, 2017 | 6.600 | 6.600 | 6.600 | 0 | -0.05(-0.75%) | |
Feb 16, 2017 | 6.680 | 6.700 | 6.450 | 6.650 | 48,877 | +0.14(+2.15%) |
Feb 15, 2017 | 6.220 | 6.560 | 6.160 | 6.510 | 31,799 | +0.21(+3.33%) |
Feb 14, 2017 | 6.270 | 6.590 | 6.125 | 6.300 | 50,720 | -0.04(-0.63%) |
Feb 13, 2017 | 6.400 | 6.750 | 6.160 | 6.340 | 45,638 | -0.06(-0.94%) |
Feb 10, 2017 | 6.450 | 6.490 | 6.150 | 6.400 | 49,492 | -0.01(-0.16%) |
Feb 09, 2017 | 6.540 | 7.050 | 6.410 | 6.410 | 30,902 | -0.20(-3.03%) |
Feb 08, 2017 | 6.950 | 6.980 | 6.440 | 6.610 | 64,957 | -0.34(-4.89%) |
Feb 07, 2017 | 6.500 | 7.050 | 6.500 | 6.950 | 88,886 | +0.30(+4.51%) |
Feb 06, 2017 | 6.770 | 6.780 | 6.520 | 6.650 | 55,979 | -0.07(-1.04%) |
Feb 03, 2017 | 6.510 | 6.800 | 6.260 | 6.720 | 37,767 | +0.14(+2.13%) |
Feb 02, 2017 | 6.510 | 6.770 | 6.470 | 6.580 | 43,860 | +0.01(+0.15%) |