Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.473 | 6.497 | 6.464 | 6.479 | 405,548 | +0.02(+0.37%) |
Mar 30, 2017 | 6.473 | 6.473 | 6.455 | 6.455 | 460,908 | -0.02(-0.28%) |
Mar 29, 2017 | 6.413 | 6.479 | 6.407 | 6.473 | 689,059 | +0.08(+1.17%) |
Mar 28, 2017 | 6.422 | 6.434 | 6.395 | 6.398 | 558,670 | -0.02(-0.37%) |
Mar 27, 2017 | 6.416 | 6.434 | 6.404 | 6.422 | 521,221 | -0.01(-0.09%) |
Mar 24, 2017 | 6.398 | 6.428 | 6.398 | 6.428 | 470,694 | +0.04(+0.56%) |
Mar 23, 2017 | 6.404 | 6.416 | 6.392 | 6.392 | 445,239 | -0.02(-0.28%) |
Mar 22, 2017 | 6.392 | 6.410 | 6.381 | 6.410 | 505,023 | +0.02(+0.28%) |
Mar 21, 2017 | 6.381 | 6.404 | 6.357 | 6.392 | 507,202 | +0.01(+0.19%) |
Mar 20, 2017 | 6.381 | 6.404 | 6.369 | 6.381 | 546,959 | -0.01(-0.09%) |
Mar 17, 2017 | 6.375 | 6.392 | 6.363 | 6.386 | 273,100 | +0.02(+0.37%) |
Mar 16, 2017 | 6.381 | 6.386 | 6.345 | 6.363 | 426,665 | -0.02(-0.28%) |
Mar 15, 2017 | 6.315 | 6.392 | 6.309 | 6.381 | 467,945 | +0.08(+1.33%) |
Mar 14, 2017 | 6.339 | 6.339 | 6.285 | 6.297 | 361,263 | -0.05(-0.85%) |
Mar 13, 2017 | 6.327 | 6.351 | 6.309 | 6.351 | 463,354 | +0.03(+0.47%) |
Mar 10, 2017 | 6.297 | 6.339 | 6.243 | 6.321 | 797,327 | +0.08(+1.34%) |
Mar 09, 2017 | 6.321 | 6.339 | 6.220 | 6.237 | 1,006,921 | -0.09(-1.41%) |
Mar 08, 2017 | 6.369 | 6.369 | 6.327 | 6.327 | 551,142 | -0.05(-0.84%) |
Mar 07, 2017 | 6.363 | 6.381 | 6.345 | 6.381 | 505,977 | +0.03(+0.47%) |
Mar 06, 2017 | 6.345 | 6.375 | 6.321 | 6.351 | 618,333 | +0.01(+0.09%) |
Mar 03, 2017 | 6.351 | 6.363 | 6.339 | 6.345 | 429,656 | -0.04(-0.56%) |
Mar 02, 2017 | 6.375 | 6.381 | 6.345 | 6.381 | 539,279 | +0.02(+0.38%) |
Mar 01, 2017 | 6.369 | 6.381 | 6.351 | 6.357 | 478,601 | -0.01(-0.09%) |
Feb 28, 2017 | 6.357 | 6.398 | 6.357 | 6.363 | 463,630 | +0.00(+0.00%) |
Feb 27, 2017 | 6.351 | 6.381 | 6.351 | 6.363 | 453,979 | +0.01(+0.09%) |
Feb 24, 2017 | 6.351 | 6.398 | 6.339 | 6.357 | 588,060 | -0.00(-0.05%) |
Feb 23, 2017 | 6.354 | 6.377 | 6.350 | 6.360 | 1,006,732 | +0.02(+0.28%) |
Feb 22, 2017 | 6.348 | 6.360 | 6.330 | 6.342 | 642,156 | -0.01(-0.19%) |
Feb 21, 2017 | 6.348 | 6.366 | 6.342 | 6.354 | 434,171 | +0.01(+0.19%) |
Feb 17, 2017 | 6.342 | 6.342 | 6.342 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 6.324 | 6.360 | 6.324 | 6.348 | 471,032 | +0.02(+0.37%) |
Feb 15, 2017 | 6.324 | 6.342 | 6.318 | 6.324 | 609,367 | -0.02(-0.37%) |
Feb 14, 2017 | 6.342 | 6.360 | 6.317 | 6.348 | 569,770 | -0.02(-0.28%) |
Feb 13, 2017 | 6.348 | 6.366 | 6.336 | 6.366 | 460,853 | +0.02(+0.37%) |
Feb 10, 2017 | 6.342 | 6.354 | 6.321 | 6.342 | 697,821 | +0.01(+0.19%) |
Feb 09, 2017 | 6.318 | 6.348 | 6.295 | 6.330 | 509,903 | +0.02(+0.28%) |
Feb 08, 2017 | 6.300 | 6.324 | 6.294 | 6.312 | 325,688 | +0.01(+0.09%) |
Feb 07, 2017 | 6.289 | 6.318 | 6.283 | 6.306 | 460,576 | +0.02(+0.38%) |
Feb 06, 2017 | 6.294 | 6.312 | 6.277 | 6.283 | 416,564 | +0.01(+0.09%) |
Feb 03, 2017 | 6.294 | 6.312 | 6.271 | 6.277 | 358,345 | -0.01(-0.09%) |
Feb 02, 2017 | 6.283 | 6.294 | 6.271 | 6.283 | 323,349 | +0.00(+0.00%) |
Feb 01, 2017 | 6.294 | 6.312 | 6.253 | 6.283 | 429,363 | +0.01(+0.09%) |
Jan 31, 2017 | 6.265 | 6.294 | 6.259 | 6.277 | 489,726 | +0.01(+0.09%) |
Jan 30, 2017 | 6.259 | 6.283 | 6.241 | 6.271 | 426,289 | +0.02(+0.28%) |
Jan 27, 2017 | 6.271 | 6.312 | 6.235 | 6.253 | 494,818 | -0.03(-0.42%) |
Jan 26, 2017 | 6.291 | 6.297 | 6.265 | 6.280 | 504,499 | +0.01(+0.09%) |
Jan 25, 2017 | 6.244 | 6.291 | 6.215 | 6.274 | 597,505 | +0.04(+0.57%) |
Jan 24, 2017 | 6.191 | 6.244 | 6.191 | 6.238 | 684,234 | +0.04(+0.57%) |
Jan 23, 2017 | 6.203 | 6.227 | 6.191 | 6.203 | 422,907 | +0.01(+0.19%) |
Jan 20, 2017 | 6.174 | 6.209 | 6.162 | 6.191 | 484,585 | +0.02(+0.29%) |
Jan 19, 2017 | 6.215 | 6.215 | 6.168 | 6.174 | 608,853 | -0.04(-0.66%) |
Jan 18, 2017 | 6.233 | 6.243 | 6.150 | 6.215 | 689,509 | -0.02(-0.38%) |
Jan 17, 2017 | 6.185 | 6.244 | 6.179 | 6.238 | 572,196 | +0.05(+0.76%) |
Jan 13, 2017 | 6.191 | 6.191 | 6.191 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 6.185 | 6.215 | 6.156 | 6.162 | 466,863 | -0.04(-0.57%) |
Jan 11, 2017 | 6.138 | 6.209 | 6.138 | 6.197 | 846,938 | +0.04(+0.57%) |
Jan 10, 2017 | 6.168 | 6.174 | 6.126 | 6.162 | 701,790 | +0.01(+0.19%) |
Jan 09, 2017 | 6.126 | 6.156 | 6.103 | 6.150 | 542,314 | +0.02(+0.38%) |
Jan 06, 2017 | 6.150 | 6.179 | 6.115 | 6.126 | 439,684 | -0.04(-0.67%) |
Jan 05, 2017 | 6.121 | 6.168 | 6.097 | 6.168 | 378,947 | +0.05(+0.74%) |
Jan 04, 2017 | 6.085 | 6.126 | 6.073 | 6.123 | 394,016 | +0.04(+0.71%) |