Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.880 | 7.000 | 6.880 | 6.980 | 27,612 | +0.04(+0.58%) |
Mar 30, 2017 | 6.960 | 7.000 | 6.920 | 6.940 | 21,455 | -0.03(-0.43%) |
Mar 29, 2017 | 7.000 | 7.000 | 6.895 | 6.970 | 38,337 | +0.04(+0.58%) |
Mar 28, 2017 | 6.734 | 6.940 | 6.734 | 6.930 | 34,743 | +0.15(+2.21%) |
Mar 27, 2017 | 6.710 | 6.810 | 6.710 | 6.780 | 23,210 | -0.04(-0.59%) |
Mar 24, 2017 | 6.710 | 6.850 | 6.710 | 6.820 | 33,271 | +0.07(+1.04%) |
Mar 23, 2017 | 6.730 | 6.760 | 6.670 | 6.750 | 52,183 | +0.01(+0.15%) |
Mar 22, 2017 | 6.680 | 6.740 | 6.510 | 6.740 | 33,322 | +0.05(+0.68%) |
Mar 21, 2017 | 6.671 | 6.710 | 6.670 | 6.694 | 39,177 | +0.01(+0.22%) |
Mar 20, 2017 | 6.640 | 6.680 | 6.630 | 6.680 | 32,158 | +0.05(+0.75%) |
Mar 17, 2017 | 6.570 | 6.650 | 6.520 | 6.630 | 42,974 | +0.02(+0.30%) |
Mar 16, 2017 | 6.620 | 6.630 | 6.570 | 6.610 | 54,116 | +0.00(+0.00%) |
Mar 15, 2017 | 6.580 | 6.620 | 6.520 | 6.610 | 20,502 | +0.09(+1.38%) |
Mar 14, 2017 | 6.580 | 6.580 | 6.475 | 6.520 | 19,923 | -0.08(-1.21%) |
Mar 13, 2017 | 6.500 | 6.600 | 6.500 | 6.600 | 30,965 | +0.09(+1.38%) |
Mar 10, 2017 | 6.480 | 6.510 | 6.470 | 6.510 | 28,696 | +0.03(+0.46%) |
Mar 09, 2017 | 6.500 | 6.500 | 6.450 | 6.480 | 40,254 | -0.05(-0.77%) |
Mar 08, 2017 | 6.520 | 6.560 | 6.520 | 6.530 | 55,925 | -0.02(-0.30%) |
Mar 07, 2017 | 6.470 | 6.570 | 6.450 | 6.550 | 26,971 | +0.05(+0.76%) |
Mar 06, 2017 | 6.410 | 6.530 | 6.410 | 6.500 | 31,171 | +0.05(+0.78%) |
Mar 03, 2017 | 6.440 | 6.490 | 6.400 | 6.450 | 40,567 | +0.04(+0.62%) |
Mar 02, 2017 | 6.450 | 6.480 | 6.400 | 6.410 | 14,522 | -0.06(-0.93%) |
Mar 01, 2017 | 6.440 | 6.480 | 6.421 | 6.470 | 20,328 | +0.03(+0.47%) |
Feb 28, 2017 | 6.390 | 6.440 | 6.350 | 6.440 | 14,357 | +0.03(+0.47%) |
Feb 27, 2017 | 6.370 | 6.450 | 6.350 | 6.410 | 20,885 | -0.02(-0.31%) |
Feb 24, 2017 | 6.450 | 6.450 | 6.353 | 6.430 | 30,253 | -0.02(-0.31%) |
Feb 23, 2017 | 6.520 | 6.520 | 6.440 | 6.450 | 8,639 | -0.04(-0.62%) |
Feb 22, 2017 | 6.490 | 6.520 | 6.480 | 6.490 | 17,492 | -0.03(-0.46%) |
Feb 21, 2017 | 6.050 | 6.520 | 6.050 | 6.520 | 38,681 | +0.07(+1.09%) |
Feb 17, 2017 | 6.450 | 6.450 | 6.450 | 0 | -0.05(-0.77%) | |
Feb 16, 2017 | 6.510 | 6.550 | 6.500 | 6.500 | 14,810 | -0.01(-0.15%) |
Feb 15, 2017 | 6.520 | 6.535 | 6.510 | 6.510 | 22,935 | -0.04(-0.61%) |
Feb 14, 2017 | 6.550 | 6.550 | 6.500 | 6.550 | 16,395 | +0.00(+0.00%) |
Feb 13, 2017 | 6.510 | 6.550 | 6.500 | 6.550 | 9,683 | +0.04(+0.64%) |
Feb 10, 2017 | 6.390 | 6.540 | 6.350 | 6.508 | 27,294 | +0.11(+1.70%) |
Feb 09, 2017 | 6.390 | 6.400 | 6.305 | 6.400 | 20,129 | -0.01(-0.16%) |
Feb 08, 2017 | 6.400 | 6.420 | 6.400 | 6.410 | 16,002 | +0.00(+0.06%) |
Feb 07, 2017 | 6.410 | 6.420 | 6.390 | 6.406 | 9,212 | -0.02(-0.37%) |
Feb 06, 2017 | 6.400 | 6.450 | 6.385 | 6.430 | 43,476 | +0.04(+0.63%) |
Feb 03, 2017 | 6.380 | 6.410 | 6.350 | 6.390 | 35,970 | +0.05(+0.79%) |
Feb 02, 2017 | 6.290 | 6.380 | 6.290 | 6.340 | 9,958 | +0.09(+1.44%) |
Feb 01, 2017 | 6.280 | 6.280 | 6.250 | 6.250 | 14,848 | +0.00(+0.00%) |
Jan 31, 2017 | 6.270 | 6.290 | 6.250 | 6.250 | 12,083 | +0.00(+0.00%) |
Jan 30, 2017 | 6.350 | 6.350 | 6.240 | 6.250 | 11,706 | -0.11(-1.73%) |
Jan 27, 2017 | 6.450 | 6.450 | 6.340 | 6.360 | 13,753 | -0.08(-1.24%) |
Jan 26, 2017 | 6.390 | 6.440 | 6.390 | 6.440 | 7,449 | +0.07(+1.10%) |
Jan 25, 2017 | 6.300 | 6.400 | 6.300 | 6.370 | 25,547 | +0.06(+0.95%) |
Jan 24, 2017 | 6.270 | 6.320 | 6.270 | 6.310 | 22,503 | -0.01(-0.16%) |
Jan 23, 2017 | 6.280 | 6.320 | 6.270 | 6.320 | 13,905 | +0.02(+0.32%) |
Jan 20, 2017 | 6.231 | 6.300 | 6.231 | 6.300 | 8,429 | +0.02(+0.32%) |
Jan 19, 2017 | 6.245 | 6.280 | 6.230 | 6.280 | 20,191 | +0.01(+0.16%) |
Jan 18, 2017 | 6.230 | 6.300 | 6.230 | 6.270 | 8,061 | -0.00(-0.04%) |
Jan 17, 2017 | 6.210 | 6.272 | 6.210 | 6.272 | 24,871 | +0.04(+0.68%) |
Jan 13, 2017 | 6.230 | 6.230 | 6.230 | 0 | +0.02(+0.32%) | |
Jan 12, 2017 | 6.170 | 6.220 | 6.150 | 6.210 | 26,803 | +0.09(+1.47%) |
Jan 11, 2017 | 6.120 | 6.150 | 6.070 | 6.120 | 38,871 | -0.01(-0.16%) |
Jan 10, 2017 | 6.110 | 6.140 | 6.110 | 6.130 | 11,601 | +0.02(+0.33%) |
Jan 09, 2017 | 6.050 | 6.120 | 6.050 | 6.110 | 26,558 | +0.04(+0.66%) |
Jan 06, 2017 | 6.050 | 6.120 | 6.050 | 6.070 | 18,846 | -0.01(-0.23%) |
Jan 05, 2017 | 6.020 | 6.099 | 6.020 | 6.084 | 7,230 | +0.04(+0.67%) |
Jan 04, 2017 | 6.050 | 6.050 | 6.010 | 6.043 | 40,503 | +0.02(+0.38%) |