Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.880 | 6.915 | 6.873 | 6.900 | 316,619 | +0.05(+0.73%) |
Mar 30, 2017 | 6.880 | 6.929 | 6.850 | 6.850 | 374,701 | -0.05(-0.72%) |
Mar 29, 2017 | 6.840 | 6.920 | 6.840 | 6.900 | 205,147 | +0.03(+0.44%) |
Mar 28, 2017 | 6.870 | 6.900 | 6.850 | 6.870 | 540,644 | +0.01(+0.15%) |
Mar 27, 2017 | 6.840 | 6.870 | 6.820 | 6.860 | 432,072 | +0.13(+1.93%) |
Mar 24, 2017 | 6.700 | 6.760 | 6.690 | 6.730 | 274,287 | +0.04(+0.60%) |
Mar 23, 2017 | 6.720 | 6.720 | 6.670 | 6.690 | 411,323 | +0.01(+0.15%) |
Mar 22, 2017 | 6.660 | 6.690 | 6.650 | 6.680 | 212,725 | +0.02(+0.30%) |
Mar 21, 2017 | 6.640 | 6.680 | 6.640 | 6.660 | 567,714 | +0.05(+0.83%) |
Mar 20, 2017 | 6.610 | 6.620 | 6.575 | 6.605 | 302,130 | +0.03(+0.38%) |
Mar 17, 2017 | 6.560 | 6.600 | 6.560 | 6.580 | 323,475 | +0.01(+0.15%) |
Mar 16, 2017 | 6.620 | 6.630 | 6.550 | 6.570 | 400,643 | +0.00(+0.00%) |
Mar 15, 2017 | 6.400 | 6.580 | 6.370 | 6.570 | 598,789 | +0.18(+2.82%) |
Mar 14, 2017 | 6.430 | 6.460 | 6.385 | 6.390 | 425,470 | -0.03(-0.47%) |
Mar 13, 2017 | 6.450 | 6.460 | 6.420 | 6.420 | 264,746 | -0.04(-0.62%) |
Mar 10, 2017 | 6.420 | 6.470 | 6.395 | 6.460 | 527,469 | +0.03(+0.47%) |
Mar 09, 2017 | 6.520 | 6.540 | 6.410 | 6.430 | 790,162 | -0.12(-1.83%) |
Mar 08, 2017 | 6.580 | 6.580 | 6.530 | 6.550 | 363,118 | -0.08(-1.21%) |
Mar 07, 2017 | 6.650 | 6.670 | 6.610 | 6.630 | 514,238 | -0.10(-1.49%) |
Mar 06, 2017 | 6.750 | 6.760 | 6.705 | 6.730 | 774,139 | -0.06(-0.88%) |
Mar 03, 2017 | 6.710 | 6.800 | 6.675 | 6.790 | 600,852 | +0.09(+1.34%) |
Mar 02, 2017 | 6.920 | 6.950 | 6.690 | 6.700 | 1,298,073 | -0.26(-3.74%) |
Mar 01, 2017 | 6.930 | 6.990 | 6.930 | 6.960 | 350,583 | +0.01(+0.14%) |
Feb 28, 2017 | 6.940 | 7.000 | 6.930 | 6.950 | 465,407 | +0.07(+1.02%) |
Feb 27, 2017 | 6.940 | 6.990 | 6.880 | 6.880 | 518,230 | -0.05(-0.72%) |
Feb 24, 2017 | 6.945 | 6.960 | 6.910 | 6.930 | 908,522 | +0.03(+0.43%) |
Feb 23, 2017 | 6.880 | 6.910 | 6.840 | 6.900 | 334,365 | +0.06(+0.88%) |
Feb 22, 2017 | 6.830 | 6.840 | 6.790 | 6.840 | 375,158 | +0.04(+0.59%) |
Feb 21, 2017 | 6.790 | 6.845 | 6.760 | 6.800 | 235,935 | -0.02(-0.29%) |
Feb 17, 2017 | 6.820 | 6.820 | 6.820 | 0 | -0.04(-0.58%) | |
Feb 16, 2017 | 6.830 | 6.870 | 6.830 | 6.860 | 407,308 | +0.05(+0.73%) |
Feb 15, 2017 | 6.770 | 6.820 | 6.760 | 6.810 | 255,456 | +0.01(+0.15%) |
Feb 14, 2017 | 6.830 | 6.850 | 6.740 | 6.800 | 466,174 | +0.03(+0.44%) |
Feb 13, 2017 | 6.800 | 6.800 | 6.741 | 6.770 | 320,407 | -0.03(-0.44%) |
Feb 10, 2017 | 6.710 | 6.840 | 6.710 | 6.800 | 584,677 | +0.09(+1.34%) |
Feb 09, 2017 | 6.770 | 6.800 | 6.700 | 6.710 | 528,367 | -0.06(-0.89%) |
Feb 08, 2017 | 6.780 | 6.790 | 6.740 | 6.770 | 424,170 | +0.04(+0.59%) |
Feb 07, 2017 | 6.730 | 6.760 | 6.700 | 6.730 | 418,015 | -0.02(-0.30%) |
Feb 06, 2017 | 6.710 | 6.750 | 6.680 | 6.750 | 594,528 | +0.11(+1.66%) |
Feb 03, 2017 | 6.620 | 6.670 | 6.600 | 6.640 | 366,200 | +0.00(+0.00%) |
Feb 02, 2017 | 6.740 | 6.740 | 6.605 | 6.640 | 990,154 | -0.03(-0.45%) |
Feb 01, 2017 | 6.650 | 6.710 | 6.610 | 6.670 | 470,273 | -0.03(-0.45%) |
Jan 31, 2017 | 6.630 | 6.700 | 6.620 | 6.700 | 654,772 | +0.19(+2.92%) |
Jan 30, 2017 | 6.520 | 6.570 | 6.504 | 6.510 | 385,248 | -0.01(-0.15%) |
Jan 27, 2017 | 6.400 | 6.560 | 6.380 | 6.520 | 428,605 | +0.13(+2.03%) |
Jan 26, 2017 | 6.400 | 6.445 | 6.370 | 6.390 | 326,268 | -0.09(-1.39%) |
Jan 25, 2017 | 6.450 | 6.520 | 6.430 | 6.480 | 501,498 | -0.06(-0.92%) |
Jan 24, 2017 | 6.570 | 6.620 | 6.520 | 6.540 | 395,271 | -0.04(-0.61%) |
Jan 23, 2017 | 6.540 | 6.585 | 6.530 | 6.580 | 342,983 | +0.04(+0.69%) |
Jan 20, 2017 | 6.490 | 6.560 | 6.450 | 6.535 | 496,126 | +0.04(+0.69%) |
Jan 19, 2017 | 6.420 | 6.500 | 6.390 | 6.490 | 530,649 | -0.01(-0.15%) |
Jan 18, 2017 | 6.540 | 6.610 | 6.490 | 6.500 | 375,028 | -0.06(-0.91%) |
Jan 17, 2017 | 6.530 | 6.560 | 6.480 | 6.560 | 419,508 | +0.16(+2.50%) |
Jan 13, 2017 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.420 | 6.460 | 6.380 | 6.400 | 339,381 | +0.03(+0.47%) |
Jan 11, 2017 | 6.320 | 6.420 | 6.284 | 6.370 | 684,220 | -0.02(-0.31%) |
Jan 10, 2017 | 6.360 | 6.470 | 6.360 | 6.390 | 1,067,149 | +0.05(+0.79%) |
Jan 09, 2017 | 6.290 | 6.365 | 6.281 | 6.340 | 466,729 | +0.06(+0.96%) |
Jan 06, 2017 | 6.280 | 6.320 | 6.240 | 6.280 | 256,412 | -0.07(-1.10%) |
Jan 05, 2017 | 6.350 | 6.370 | 6.310 | 6.350 | 627,919 | +0.07(+1.11%) |
Jan 04, 2017 | 6.270 | 6.310 | 6.250 | 6.280 | 269,143 | +0.05(+0.80%) |