Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.783 | 6.819 | 6.695 | 6.739 | 412,373 | -0.05(-0.76%) |
Apr 27, 2017 | 6.849 | 6.878 | 6.775 | 6.790 | 379,454 | -0.06(-0.86%) |
Apr 26, 2017 | 6.856 | 6.966 | 6.849 | 6.849 | 647,035 | -0.10(-1.37%) |
Apr 25, 2017 | 6.944 | 6.988 | 6.914 | 6.944 | 793,981 | +0.01(+0.11%) |
Apr 24, 2017 | 7.010 | 7.046 | 6.874 | 6.936 | 1,005,769 | -0.01(-0.11%) |
Apr 21, 2017 | 6.929 | 6.980 | 6.885 | 6.944 | 561,519 | +0.02(+0.32%) |
Apr 20, 2017 | 6.863 | 6.936 | 6.863 | 6.922 | 489,094 | +0.05(+0.75%) |
Apr 19, 2017 | 6.827 | 6.896 | 6.827 | 6.870 | 498,771 | +0.01(+0.21%) |
Apr 18, 2017 | 6.870 | 6.885 | 6.827 | 6.856 | 412,495 | -0.02(-0.32%) |
Apr 17, 2017 | 6.849 | 6.878 | 6.827 | 6.878 | 442,724 | +0.09(+1.29%) |
Apr 13, 2017 | 6.812 | 6.878 | 6.783 | 6.790 | 381,057 | -0.04(-0.54%) |
Apr 12, 2017 | 6.870 | 6.885 | 6.812 | 6.827 | 317,658 | -0.04(-0.64%) |
Apr 11, 2017 | 6.761 | 6.870 | 6.761 | 6.870 | 362,885 | +0.11(+1.63%) |
Apr 10, 2017 | 6.768 | 6.801 | 6.731 | 6.761 | 352,882 | -0.01(-0.11%) |
Apr 07, 2017 | 6.790 | 6.805 | 6.742 | 6.768 | 300,774 | +0.01(+0.11%) |
Apr 06, 2017 | 6.629 | 6.790 | 6.629 | 6.761 | 428,622 | +0.11(+1.65%) |
Apr 05, 2017 | 6.849 | 6.878 | 6.614 | 6.651 | 1,080,084 | -0.20(-2.89%) |
Apr 04, 2017 | 6.819 | 6.878 | 6.819 | 6.849 | 665,365 | +0.01(+0.11%) |
Apr 03, 2017 | 6.849 | 6.863 | 6.772 | 6.841 | 337,964 | -0.02(-0.32%) |
Mar 31, 2017 | 6.797 | 6.878 | 6.768 | 6.863 | 1,065,379 | +0.08(+1.19%) |
Mar 30, 2017 | 6.783 | 6.834 | 6.761 | 6.783 | 278,004 | -0.01(-0.11%) |
Mar 29, 2017 | 6.753 | 6.849 | 6.746 | 6.790 | 302,057 | -0.04(-0.64%) |
Mar 28, 2017 | 6.739 | 6.834 | 6.724 | 6.834 | 607,220 | +0.10(+1.41%) |
Mar 27, 2017 | 6.724 | 6.775 | 6.702 | 6.739 | 438,699 | +0.01(+0.11%) |
Mar 24, 2017 | 6.739 | 6.805 | 6.717 | 6.731 | 337,192 | -0.03(-0.43%) |
Mar 23, 2017 | 6.643 | 6.775 | 6.599 | 6.761 | 802,729 | +0.14(+2.10%) |
Mar 22, 2017 | 6.629 | 6.728 | 6.519 | 6.621 | 728,822 | -0.10(-1.42%) |
Mar 21, 2017 | 6.775 | 6.834 | 6.717 | 6.717 | 479,106 | -0.07(-1.08%) |
Mar 20, 2017 | 6.812 | 6.834 | 6.724 | 6.790 | 381,051 | -0.04(-0.54%) |
Mar 17, 2017 | 6.592 | 6.878 | 6.592 | 6.827 | 1,524,346 | +0.23(+3.44%) |
Mar 16, 2017 | 6.607 | 6.625 | 6.541 | 6.599 | 269,749 | +0.03(+0.45%) |
Mar 15, 2017 | 6.394 | 6.621 | 6.394 | 6.570 | 498,466 | +0.23(+3.58%) |
Mar 14, 2017 | 6.453 | 6.453 | 6.280 | 6.343 | 618,732 | -0.14(-2.15%) |
Mar 13, 2017 | 6.490 | 6.563 | 6.453 | 6.482 | 458,953 | -0.02(-0.34%) |
Mar 10, 2017 | 6.438 | 6.555 | 6.398 | 6.504 | 845,074 | +0.09(+1.37%) |
Mar 09, 2017 | 6.621 | 6.658 | 6.402 | 6.416 | 902,130 | -0.21(-3.10%) |
Mar 08, 2017 | 6.636 | 6.687 | 6.561 | 6.621 | 1,258,590 | +0.00(+0.00%) |
Mar 07, 2017 | 6.680 | 6.695 | 6.621 | 6.621 | 519,640 | -0.06(-0.88%) |
Mar 06, 2017 | 6.753 | 6.753 | 6.651 | 6.680 | 499,470 | -0.07(-1.08%) |
Mar 03, 2017 | 6.695 | 6.753 | 6.621 | 6.753 | 526,070 | +0.04(+0.55%) |
Mar 02, 2017 | 6.739 | 6.761 | 6.658 | 6.717 | 453,003 | -0.02(-0.33%) |
Mar 01, 2017 | 6.731 | 6.764 | 6.695 | 6.739 | 601,049 | +0.01(+0.11%) |
Feb 28, 2017 | 6.695 | 6.753 | 6.695 | 6.731 | 861,312 | +0.01(+0.11%) |
Feb 27, 2017 | 6.761 | 6.820 | 6.702 | 6.724 | 527,325 | -0.04(-0.54%) |
Feb 24, 2017 | 6.717 | 6.782 | 6.717 | 6.761 | 601,105 | -0.05(-0.75%) |
Feb 23, 2017 | 6.739 | 6.819 | 6.717 | 6.812 | 419,569 | +0.10(+1.42%) |
Feb 22, 2017 | 6.731 | 6.753 | 6.687 | 6.717 | 626,428 | -0.02(-0.33%) |
Feb 21, 2017 | 6.739 | 6.783 | 6.621 | 6.739 | 1,253,981 | -0.07(-1.08%) |
Feb 17, 2017 | 6.812 | 6.812 | 6.812 | 0 | -0.04(-0.53%) | |
Feb 16, 2017 | 6.900 | 6.914 | 6.739 | 6.849 | 1,213,351 | -0.01(-0.21%) |
Feb 15, 2017 | 6.797 | 6.900 | 6.739 | 6.863 | 980,585 | +0.06(+0.86%) |
Feb 14, 2017 | 6.797 | 6.834 | 6.753 | 6.805 | 502,116 | +0.00(+0.00%) |
Feb 13, 2017 | 6.812 | 6.834 | 6.739 | 6.805 | 409,270 | +0.00(+0.00%) |
Feb 10, 2017 | 6.783 | 6.849 | 6.753 | 6.805 | 515,569 | +0.04(+0.65%) |
Feb 09, 2017 | 6.702 | 6.761 | 6.680 | 6.761 | 652,162 | +0.10(+1.43%) |
Feb 08, 2017 | 6.673 | 6.768 | 6.636 | 6.665 | 502,252 | +0.00(+0.00%) |
Feb 07, 2017 | 6.739 | 6.783 | 6.658 | 6.665 | 724,755 | -0.07(-1.09%) |
Feb 06, 2017 | 6.790 | 6.805 | 6.717 | 6.739 | 1,555,081 | -0.05(-0.76%) |
Feb 03, 2017 | 6.746 | 6.819 | 6.724 | 6.790 | 567,633 | +0.05(+0.76%) |
Feb 02, 2017 | 6.709 | 6.775 | 6.702 | 6.739 | 384,830 | +0.01(+0.11%) |