Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.397 | 6.469 | 6.298 | 6.388 | 62,524 | -0.02(-0.28%) |
Apr 27, 2017 | 6.298 | 6.532 | 6.208 | 6.406 | 182,453 | -0.01(-0.14%) |
Apr 26, 2017 | 6.415 | 6.550 | 6.361 | 6.415 | 214,453 | -0.02(-0.28%) |
Apr 25, 2017 | 6.289 | 6.460 | 6.262 | 6.433 | 115,727 | +0.13(+2.14%) |
Apr 24, 2017 | 5.947 | 6.595 | 5.947 | 6.298 | 124,917 | +0.36(+6.06%) |
Apr 21, 2017 | 6.001 | 6.064 | 5.884 | 5.938 | 110,131 | -0.05(-0.90%) |
Apr 20, 2017 | 6.478 | 6.505 | 5.866 | 5.992 | 299,768 | -0.45(-6.98%) |
Apr 19, 2017 | 6.766 | 6.865 | 6.375 | 6.442 | 109,923 | -0.36(-5.29%) |
Apr 18, 2017 | 6.649 | 6.856 | 6.649 | 6.802 | 131,514 | +0.13(+2.02%) |
Apr 17, 2017 | 6.874 | 6.973 | 6.649 | 6.667 | 77,514 | -0.20(-2.88%) |
Apr 13, 2017 | 7.072 | 7.099 | 6.712 | 6.865 | 94,239 | -0.20(-2.80%) |
Apr 12, 2017 | 7.018 | 7.090 | 6.982 | 7.063 | 216,446 | +0.02(+0.26%) |
Apr 11, 2017 | 6.937 | 7.063 | 6.906 | 7.045 | 162,348 | +0.20(+2.89%) |
Apr 10, 2017 | 6.658 | 7.079 | 6.658 | 6.847 | 179,247 | +0.28(+4.25%) |
Apr 07, 2017 | 6.577 | 6.654 | 6.496 | 6.568 | 133,679 | +0.00(+0.00%) |
Apr 06, 2017 | 6.541 | 6.748 | 6.478 | 6.568 | 122,661 | +0.11(+1.67%) |
Apr 05, 2017 | 6.550 | 6.613 | 6.433 | 6.460 | 125,554 | +0.01(+0.14%) |
Apr 04, 2017 | 6.316 | 6.550 | 6.262 | 6.451 | 70,004 | +0.15(+2.43%) |
Apr 03, 2017 | 6.397 | 6.600 | 6.253 | 6.298 | 158,090 | -0.16(-2.51%) |
Mar 31, 2017 | 6.163 | 6.748 | 5.947 | 6.460 | 199,063 | +0.09(+1.41%) |
Mar 30, 2017 | 6.226 | 6.523 | 6.217 | 6.370 | 261,314 | +0.13(+2.16%) |
Mar 29, 2017 | 6.010 | 6.253 | 5.947 | 6.235 | 156,163 | +0.22(+3.74%) |
Mar 28, 2017 | 6.046 | 6.073 | 5.929 | 6.010 | 75,291 | +0.00(+0.00%) |
Mar 27, 2017 | 6.082 | 6.091 | 5.938 | 6.010 | 58,748 | -0.04(-0.74%) |
Mar 24, 2017 | 6.019 | 6.145 | 5.992 | 6.055 | 181,782 | +0.10(+1.66%) |
Mar 23, 2017 | 6.100 | 6.100 | 5.777 | 5.956 | 148,234 | -0.15(-2.50%) |
Mar 22, 2017 | 6.127 | 6.181 | 5.866 | 6.109 | 184,455 | -0.03(-0.44%) |
Mar 21, 2017 | 6.235 | 6.298 | 6.082 | 6.136 | 124,416 | -0.07(-1.16%) |
Mar 20, 2017 | 6.289 | 6.361 | 6.046 | 6.208 | 214,111 | +0.05(+0.88%) |
Mar 17, 2017 | 6.100 | 6.298 | 6.073 | 6.154 | 248,712 | +0.02(+0.29%) |
Mar 16, 2017 | 6.298 | 6.298 | 6.028 | 6.136 | 247,947 | -0.09(-1.44%) |
Mar 15, 2017 | 5.767 | 6.235 | 5.633 | 6.226 | 166,577 | +0.46(+7.96%) |
Mar 14, 2017 | 6.118 | 6.163 | 5.678 | 5.767 | 245,795 | -0.35(-5.74%) |
Mar 13, 2017 | 6.127 | 7.198 | 5.812 | 6.118 | 444,768 | +0.63(+11.48%) |
Mar 10, 2017 | 5.552 | 5.615 | 5.453 | 5.489 | 141,800 | +0.09(+1.67%) |
Mar 09, 2017 | 5.525 | 5.642 | 5.327 | 5.399 | 231,293 | -0.16(-2.91%) |
Mar 08, 2017 | 5.929 | 6.514 | 5.462 | 5.561 | 148,050 | -0.01(-0.16%) |
Mar 07, 2017 | 5.588 | 5.722 | 5.426 | 5.570 | 160,725 | -0.02(-0.32%) |
Mar 06, 2017 | 5.354 | 5.624 | 5.345 | 5.588 | 220,601 | +0.21(+3.85%) |
Mar 03, 2017 | 5.399 | 5.543 | 5.336 | 5.381 | 92,536 | -0.04(-0.83%) |
Mar 02, 2017 | 5.174 | 5.588 | 5.139 | 5.426 | 205,342 | +0.15(+2.90%) |
Mar 01, 2017 | 4.868 | 5.309 | 4.769 | 5.273 | 140,466 | +0.46(+9.53%) |
Feb 28, 2017 | 4.679 | 4.949 | 4.526 | 4.814 | 119,953 | +0.15(+3.28%) |
Feb 27, 2017 | 4.499 | 4.670 | 4.454 | 4.661 | 32,669 | +0.11(+2.37%) |
Feb 24, 2017 | 4.310 | 4.562 | 4.310 | 4.553 | 44,882 | +0.19(+4.33%) |
Feb 23, 2017 | 4.376 | 4.391 | 4.292 | 4.364 | 46,029 | -0.04(-1.02%) |
Feb 22, 2017 | 4.454 | 4.481 | 4.364 | 4.409 | 88,923 | -0.09(-2.00%) |
Feb 21, 2017 | 4.499 | 4.571 | 4.437 | 4.499 | 120,633 | +0.09(+2.04%) |
Feb 17, 2017 | 4.409 | 4.409 | 4.409 | 0 | -0.12(-2.58%) | |
Feb 16, 2017 | 4.544 | 4.562 | 4.436 | 4.526 | 27,798 | +0.03(+0.60%) |
Feb 15, 2017 | 4.499 | 4.544 | 4.436 | 4.499 | 45,280 | -0.04(-0.79%) |
Feb 14, 2017 | 4.580 | 4.634 | 4.499 | 4.535 | 49,431 | -0.07(-1.56%) |
Feb 13, 2017 | 4.553 | 4.638 | 4.508 | 4.607 | 48,705 | +0.07(+1.59%) |
Feb 10, 2017 | 4.544 | 4.760 | 4.490 | 4.535 | 58,298 | +0.05(+1.20%) |
Feb 09, 2017 | 4.508 | 4.544 | 4.472 | 4.481 | 56,960 | -0.03(-0.60%) |
Feb 08, 2017 | 4.445 | 4.562 | 4.436 | 4.508 | 142,972 | +0.01(+0.20%) |
Feb 07, 2017 | 4.553 | 4.589 | 4.256 | 4.499 | 412,860 | +0.04(+0.81%) |
Feb 06, 2017 | 4.274 | 4.517 | 4.184 | 4.463 | 62,081 | +0.06(+1.43%) |
Feb 03, 2017 | 4.436 | 4.517 | 4.265 | 4.400 | 108,001 | -0.10(-2.20%) |
Feb 02, 2017 | 4.247 | 4.517 | 4.184 | 4.499 | 143,116 | +0.21(+4.82%) |