Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.734 | 6.974 | 6.646 | 6.777 | 370,344 | +0.04(+0.65%) |
Apr 27, 2017 | 6.602 | 6.734 | 6.471 | 6.734 | 234,349 | +0.13(+1.99%) |
Apr 26, 2017 | 6.559 | 6.712 | 6.471 | 6.602 | 173,998 | +0.04(+0.67%) |
Apr 25, 2017 | 6.384 | 6.559 | 6.340 | 6.559 | 317,902 | +0.17(+2.74%) |
Apr 24, 2017 | 6.209 | 6.427 | 6.165 | 6.384 | 288,373 | +0.31(+5.04%) |
Apr 21, 2017 | 6.384 | 6.515 | 6.078 | 6.078 | 530,829 | -0.44(-6.71%) |
Apr 20, 2017 | 6.384 | 6.668 | 6.296 | 6.515 | 208,828 | +0.13(+2.05%) |
Apr 19, 2017 | 6.471 | 6.537 | 6.253 | 6.384 | 232,992 | -0.09(-1.35%) |
Apr 18, 2017 | 6.515 | 6.646 | 6.427 | 6.471 | 263,247 | -0.09(-1.33%) |
Apr 17, 2017 | 6.908 | 6.908 | 6.449 | 6.559 | 266,952 | -0.22(-3.23%) |
Apr 13, 2017 | 7.214 | 7.258 | 6.777 | 6.777 | 419,394 | -0.48(-6.63%) |
Apr 12, 2017 | 7.258 | 7.477 | 7.258 | 7.258 | 233,588 | -0.09(-1.19%) |
Apr 11, 2017 | 7.214 | 7.411 | 7.127 | 7.346 | 274,213 | +0.09(+1.20%) |
Apr 10, 2017 | 7.302 | 7.411 | 7.127 | 7.258 | 327,236 | -0.04(-0.60%) |
Apr 07, 2017 | 6.865 | 7.302 | 6.821 | 7.302 | 215,182 | +0.48(+7.05%) |
Apr 06, 2017 | 6.777 | 6.887 | 6.709 | 6.821 | 97,791 | +0.04(+0.65%) |
Apr 05, 2017 | 6.952 | 6.996 | 6.777 | 6.777 | 201,918 | -0.22(-3.12%) |
Apr 04, 2017 | 7.040 | 7.040 | 6.908 | 6.996 | 152,455 | -0.04(-0.62%) |
Apr 03, 2017 | 7.040 | 7.040 | 6.908 | 7.040 | 197,739 | +0.00(+0.00%) |
Mar 31, 2017 | 6.996 | 7.040 | 6.974 | 7.040 | 184,171 | +0.00(+0.00%) |
Mar 30, 2017 | 7.040 | 7.083 | 6.865 | 7.040 | 207,579 | -0.04(-0.62%) |
Mar 29, 2017 | 6.952 | 7.127 | 6.952 | 7.083 | 240,905 | +0.09(+1.25%) |
Mar 28, 2017 | 6.690 | 7.040 | 6.602 | 6.996 | 269,753 | +0.31(+4.58%) |
Mar 27, 2017 | 6.515 | 6.952 | 6.515 | 6.690 | 311,728 | -0.13(-1.92%) |
Mar 24, 2017 | 6.559 | 6.865 | 6.471 | 6.821 | 203,969 | +0.35(+5.41%) |
Mar 23, 2017 | 6.253 | 6.515 | 6.253 | 6.471 | 128,377 | +0.26(+4.23%) |
Mar 22, 2017 | 6.209 | 6.340 | 6.121 | 6.209 | 250,807 | -0.04(-0.70%) |
Mar 21, 2017 | 6.908 | 6.952 | 6.253 | 6.253 | 254,521 | -0.61(-8.92%) |
Mar 20, 2017 | 6.952 | 6.952 | 6.690 | 6.865 | 139,928 | -0.09(-1.26%) |
Mar 17, 2017 | 6.646 | 6.996 | 6.602 | 6.952 | 425,036 | +0.31(+4.61%) |
Mar 16, 2017 | 6.253 | 6.690 | 6.209 | 6.646 | 527,276 | +0.39(+6.29%) |
Mar 15, 2017 | 6.209 | 6.253 | 6.078 | 6.253 | 266,491 | +0.09(+1.42%) |
Mar 14, 2017 | 6.253 | 6.253 | 6.121 | 6.165 | 155,942 | -0.09(-1.40%) |
Mar 13, 2017 | 6.340 | 6.165 | 6.253 | 204,731 | +0.09(+1.42%) | |
Mar 10, 2017 | 6.165 | 6.340 | 6.121 | 6.165 | 160,880 | +0.04(+0.71%) |
Mar 09, 2017 | 6.253 | 6.340 | 6.078 | 6.121 | 283,210 | -0.13(-2.10%) |
Mar 08, 2017 | 6.296 | 6.384 | 6.209 | 6.253 | 217,892 | -0.04(-0.69%) |
Mar 07, 2017 | 6.340 | 6.384 | 6.209 | 6.296 | 312,979 | +0.04(+0.70%) |
Mar 06, 2017 | 6.209 | 6.296 | 6.121 | 6.253 | 536,348 | +0.22(+3.62%) |
Mar 03, 2017 | 6.121 | 6.121 | 5.990 | 6.034 | 209,219 | -0.04(-0.72%) |
Mar 02, 2017 | 6.121 | 6.165 | 6.078 | 6.078 | 124,853 | -0.04(-0.71%) |
Mar 01, 2017 | 5.946 | 6.165 | 5.903 | 6.121 | 268,475 | +0.13(+2.19%) |
Feb 28, 2017 | 6.034 | 6.165 | 5.946 | 5.990 | 253,062 | -0.17(-2.84%) |
Feb 27, 2017 | 6.121 | 6.165 | 5.990 | 6.165 | 127,698 | +0.09(+1.44%) |
Feb 24, 2017 | 6.034 | 6.165 | 5.990 | 6.078 | 277,437 | -0.04(-0.71%) |
Feb 23, 2017 | 6.165 | 6.187 | 5.990 | 6.121 | 162,996 | -0.04(-0.71%) |
Feb 22, 2017 | 6.253 | 6.384 | 6.121 | 6.165 | 213,004 | -0.17(-2.76%) |
Feb 21, 2017 | 6.121 | 6.406 | 6.121 | 6.340 | 431,879 | +0.17(+2.84%) |
Feb 17, 2017 | 6.165 | 6.165 | 6.165 | 0 | -0.13(-2.08%) | |
Feb 16, 2017 | 6.515 | 6.515 | 6.253 | 6.296 | 176,778 | -0.22(-3.36%) |
Feb 15, 2017 | 6.427 | 6.777 | 6.340 | 6.515 | 718,561 | +0.04(+0.68%) |
Feb 14, 2017 | 6.296 | 6.515 | 6.209 | 6.471 | 353,216 | +0.22(+3.50%) |
Feb 13, 2017 | 6.296 | 6.427 | 6.165 | 6.253 | 180,296 | -0.09(-1.38%) |
Feb 10, 2017 | 6.253 | 6.427 | 6.209 | 6.340 | 235,758 | +0.04(+0.69%) |
Feb 09, 2017 | 6.209 | 6.340 | 6.121 | 6.296 | 325,065 | +0.13(+2.13%) |
Feb 08, 2017 | 5.859 | 6.165 | 5.772 | 6.165 | 377,651 | +0.22(+3.68%) |
Feb 07, 2017 | 5.946 | 6.209 | 5.925 | 5.946 | 354,320 | -0.13(-2.16%) |
Feb 06, 2017 | 6.296 | 6.296 | 5.881 | 6.078 | 410,424 | -0.17(-2.80%) |
Feb 03, 2017 | 6.296 | 6.340 | 6.209 | 6.253 | 315,355 | -0.04(-0.69%) |
Feb 02, 2017 | 6.253 | 6.340 | 6.209 | 6.296 | 439,105 | -0.04(-0.69%) |