Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.870 | 6.890 | 6.840 | 6.849 | 4,293 | -0.10(-1.45%) |
Apr 27, 2017 | 6.805 | 6.990 | 6.805 | 6.950 | 13,127 | +0.03(+0.43%) |
Apr 26, 2017 | 6.857 | 6.920 | 6.830 | 6.920 | 1,825 | +0.07(+1.02%) |
Apr 25, 2017 | 6.850 | 6.960 | 6.850 | 6.850 | 10,377 | -0.07(-1.01%) |
Apr 24, 2017 | 6.886 | 6.920 | 6.850 | 6.920 | 10,142 | +0.44(+6.79%) |
Apr 21, 2017 | 6.400 | 6.480 | 6.390 | 6.480 | 9,484 | +0.00(+0.00%) |
Apr 20, 2017 | 6.400 | 6.490 | 6.380 | 6.480 | 5,493 | -0.05(-0.77%) |
Apr 19, 2017 | 6.564 | 6.580 | 6.530 | 6.530 | 12,749 | +0.07(+1.08%) |
Apr 18, 2017 | 6.460 | 6.460 | 6.400 | 6.460 | 3,579 | -0.12(-1.75%) |
Apr 17, 2017 | 6.525 | 6.650 | 6.525 | 6.575 | 7,744 | +0.09(+1.47%) |
Apr 13, 2017 | 6.460 | 6.490 | 6.420 | 6.480 | 7,531 | -0.12(-1.82%) |
Apr 12, 2017 | 6.460 | 6.600 | 6.460 | 6.600 | 7,082 | +0.26(+4.10%) |
Apr 11, 2017 | 6.360 | 6.390 | 6.340 | 6.340 | 4,444 | -0.01(-0.16%) |
Apr 10, 2017 | 6.306 | 6.360 | 6.305 | 6.350 | 5,969 | +0.06(+0.95%) |
Apr 07, 2017 | 6.250 | 6.300 | 6.250 | 6.290 | 8,897 | -0.06(-0.94%) |
Apr 06, 2017 | 6.300 | 6.350 | 6.290 | 6.350 | 8,043 | +0.03(+0.47%) |
Apr 05, 2017 | 6.326 | 6.330 | 6.293 | 6.320 | 6,416 | -0.04(-0.63%) |
Apr 04, 2017 | 6.307 | 6.360 | 6.298 | 6.360 | 3,211 | +0.06(+0.95%) |
Apr 03, 2017 | 6.308 | 6.308 | 6.250 | 6.300 | 4,040 | -0.08(-1.25%) |
Mar 31, 2017 | 6.310 | 6.380 | 6.300 | 6.380 | 12,649 | +0.07(+1.11%) |
Mar 30, 2017 | 6.345 | 6.345 | 6.280 | 6.310 | 3,781 | -0.09(-1.41%) |
Mar 29, 2017 | 6.340 | 6.400 | 6.340 | 6.400 | 10,967 | +0.02(+0.31%) |
Mar 28, 2017 | 6.440 | 6.456 | 6.380 | 6.380 | 17,485 | -0.12(-1.85%) |
Mar 27, 2017 | 6.475 | 6.500 | 6.430 | 6.500 | 12,550 | +0.02(+0.31%) |
Mar 24, 2017 | 6.470 | 6.510 | 6.468 | 6.480 | 7,046 | +0.02(+0.31%) |
Mar 23, 2017 | 6.330 | 6.460 | 6.330 | 6.460 | 5,524 | +0.07(+1.10%) |
Mar 22, 2017 | 6.300 | 6.400 | 6.290 | 6.390 | 24,477 | +0.09(+1.43%) |
Mar 21, 2017 | 6.360 | 6.390 | 6.300 | 6.300 | 4,794 | -0.01(-0.22%) |
Mar 20, 2017 | 6.380 | 6.380 | 6.314 | 6.314 | 2,159 | -0.12(-1.80%) |
Mar 17, 2017 | 6.358 | 6.440 | 6.358 | 6.430 | 5,447 | +0.06(+0.88%) |
Mar 16, 2017 | 6.318 | 6.380 | 6.318 | 6.374 | 5,084 | -0.02(-0.25%) |
Mar 15, 2017 | 6.230 | 6.400 | 6.200 | 6.390 | 8,206 | +0.13(+2.08%) |
Mar 14, 2017 | 6.244 | 6.269 | 6.210 | 6.260 | 3,781 | -0.06(-0.95%) |
Mar 13, 2017 | 6.268 | 6.320 | 6.260 | 6.320 | 4,887 | -0.01(-0.16%) |
Mar 10, 2017 | 6.220 | 6.330 | 6.220 | 6.330 | 9,206 | +0.10(+1.61%) |
Mar 09, 2017 | 6.160 | 6.230 | 6.147 | 6.230 | 11,546 | +0.06(+0.97%) |
Mar 08, 2017 | 6.160 | 6.180 | 6.140 | 6.170 | 9,467 | +0.05(+0.82%) |
Mar 07, 2017 | 6.172 | 6.240 | 6.120 | 6.120 | 6,022 | -0.01(-0.16%) |
Mar 06, 2017 | 6.170 | 6.170 | 6.110 | 6.130 | 108,364 | -0.13(-2.08%) |
Mar 03, 2017 | 6.280 | 6.280 | 6.207 | 6.260 | 6,582 | +0.01(+0.10%) |
Mar 02, 2017 | 6.250 | 6.280 | 6.200 | 6.254 | 8,596 | -0.10(-1.51%) |
Mar 01, 2017 | 6.350 | 6.440 | 6.350 | 6.350 | 22,400 | +0.11(+1.76%) |
Feb 28, 2017 | 6.284 | 6.330 | 6.240 | 6.240 | 3,743 | -0.09(-1.42%) |
Feb 27, 2017 | 6.260 | 6.330 | 6.230 | 6.330 | 6,474 | +0.17(+2.76%) |
Feb 24, 2017 | 6.175 | 6.220 | 6.160 | 6.160 | 5,402 | +0.26(+4.41%) |
Feb 23, 2017 | 5.732 | 5.900 | 5.660 | 5.900 | 14,300 | +0.13(+2.32%) |
Feb 22, 2017 | 5.767 | 5.811 | 5.757 | 5.766 | 5,209 | -0.09(-1.60%) |
Feb 21, 2017 | 5.830 | 5.860 | 5.800 | 5.860 | 13,026 | +0.03(+0.51%) |
Feb 17, 2017 | 5.830 | 5.830 | 5.830 | 0 | -0.07(-1.19%) | |
Feb 16, 2017 | 5.826 | 5.900 | 5.826 | 5.900 | 4,714 | +0.05(+0.85%) |
Feb 15, 2017 | 5.820 | 5.870 | 5.780 | 5.850 | 6,179 | +0.04(+0.74%) |
Feb 14, 2017 | 5.810 | 5.830 | 5.780 | 5.807 | 6,072 | +0.07(+1.17%) |
Feb 13, 2017 | 5.707 | 5.740 | 5.707 | 5.740 | 2,322 | +0.07(+1.23%) |
Feb 10, 2017 | 5.650 | 5.670 | 5.650 | 5.670 | 7,823 | -0.04(-0.70%) |
Feb 09, 2017 | 5.630 | 5.710 | 5.630 | 5.710 | 14,908 | +0.09(+1.69%) |
Feb 08, 2017 | 5.550 | 5.615 | 5.550 | 5.615 | 8,295 | +0.07(+1.17%) |
Feb 07, 2017 | 5.560 | 5.560 | 5.540 | 5.550 | 2,582 | -0.02(-0.34%) |
Feb 06, 2017 | 5.566 | 5.570 | 5.532 | 5.569 | 6,222 | -0.06(-1.08%) |
Feb 03, 2017 | 5.680 | 5.680 | 5.630 | 5.630 | 4,244 | +0.04(+0.73%) |
Feb 02, 2017 | 5.560 | 5.600 | 5.518 | 5.589 | 5,020 | +0.08(+1.43%) |