Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.330 | 6.371 | 6.252 | 6.348 | 357,564 | +0.03(+0.43%) |
Mar 30, 2017 | 6.302 | 6.362 | 6.271 | 6.321 | 203,176 | +0.03(+0.43%) |
Mar 29, 2017 | 6.220 | 6.339 | 6.163 | 6.293 | 237,571 | +0.09(+1.47%) |
Mar 28, 2017 | 6.224 | 6.238 | 6.198 | 6.202 | 215,330 | -0.01(-0.14%) |
Mar 27, 2017 | 6.193 | 6.242 | 6.145 | 6.211 | 271,097 | +0.01(+0.14%) |
Mar 24, 2017 | 6.238 | 6.238 | 6.145 | 6.202 | 140,220 | -0.01(-0.21%) |
Mar 23, 2017 | 6.202 | 6.220 | 6.167 | 6.216 | 185,307 | +0.05(+0.79%) |
Mar 22, 2017 | 6.167 | 6.180 | 6.109 | 6.167 | 217,826 | +0.03(+0.51%) |
Mar 21, 2017 | 6.255 | 6.255 | 6.105 | 6.136 | 172,781 | -0.08(-1.28%) |
Mar 20, 2017 | 6.211 | 6.255 | 6.167 | 6.216 | 514,560 | +0.01(+0.14%) |
Mar 17, 2017 | 6.145 | 6.207 | 6.122 | 6.207 | 276,644 | +0.08(+1.38%) |
Mar 16, 2017 | 6.127 | 6.153 | 6.074 | 6.122 | 299,861 | +0.03(+0.51%) |
Mar 15, 2017 | 5.989 | 6.149 | 5.958 | 6.091 | 741,865 | +0.12(+2.01%) |
Mar 14, 2017 | 5.825 | 5.976 | 5.794 | 5.972 | 453,589 | +0.08(+1.43%) |
Mar 13, 2017 | 5.878 | 5.901 | 5.834 | 5.887 | 96,981 | +0.05(+0.91%) |
Mar 10, 2017 | 5.816 | 5.856 | 5.759 | 5.834 | 219,063 | +0.01(+0.15%) |
Mar 09, 2017 | 5.923 | 5.972 | 5.807 | 5.825 | 280,140 | -0.10(-1.72%) |
Mar 08, 2017 | 5.843 | 5.958 | 5.834 | 5.927 | 235,608 | +0.08(+1.44%) |
Mar 07, 2017 | 5.905 | 5.915 | 5.790 | 5.843 | 215,932 | -0.07(-1.13%) |
Mar 06, 2017 | 5.883 | 5.927 | 5.816 | 5.909 | 232,436 | +0.02(+0.30%) |
Mar 03, 2017 | 5.892 | 5.927 | 5.785 | 5.892 | 274,021 | -0.00(-0.08%) |
Mar 02, 2017 | 5.927 | 5.927 | 5.843 | 5.896 | 147,525 | +0.01(+0.23%) |
Mar 01, 2017 | 5.861 | 5.945 | 5.803 | 5.883 | 371,502 | +0.08(+1.38%) |
Feb 28, 2017 | 5.838 | 5.865 | 5.767 | 5.803 | 248,492 | -0.03(-0.46%) |
Feb 27, 2017 | 5.878 | 5.892 | 5.812 | 5.830 | 247,362 | -0.05(-0.91%) |
Feb 24, 2017 | 5.954 | 5.972 | 5.816 | 5.883 | 287,714 | -0.03(-0.53%) |
Feb 23, 2017 | 5.923 | 5.945 | 5.905 | 5.914 | 200,860 | +0.01(+0.23%) |
Feb 22, 2017 | 5.923 | 5.923 | 5.892 | 5.901 | 140,607 | +0.00(+0.08%) |
Feb 21, 2017 | 5.914 | 5.945 | 5.838 | 5.896 | 301,840 | +0.07(+1.14%) |
Feb 17, 2017 | 5.830 | 5.830 | 5.830 | 0 | +0.00(+0.08%) | |
Feb 16, 2017 | 5.843 | 5.856 | 5.723 | 5.825 | 209,175 | -0.02(-0.38%) |
Feb 15, 2017 | 5.856 | 5.856 | 5.812 | 5.847 | 148,140 | +0.03(+0.53%) |
Feb 14, 2017 | 5.847 | 5.875 | 5.781 | 5.816 | 165,402 | +0.04(+0.61%) |
Feb 13, 2017 | 5.945 | 5.967 | 5.767 | 5.781 | 347,849 | -0.16(-2.76%) |
Feb 10, 2017 | 5.932 | 5.985 | 5.879 | 5.945 | 224,797 | +0.03(+0.53%) |
Feb 09, 2017 | 5.905 | 5.934 | 5.861 | 5.914 | 146,425 | +0.03(+0.45%) |
Feb 08, 2017 | 5.856 | 5.892 | 5.812 | 5.887 | 126,788 | +0.05(+0.84%) |
Feb 07, 2017 | 5.790 | 5.861 | 5.790 | 5.838 | 136,776 | +0.09(+1.54%) |
Feb 06, 2017 | 5.732 | 5.759 | 5.719 | 5.750 | 199,832 | +0.01(+0.23%) |
Feb 03, 2017 | 5.767 | 5.781 | 5.692 | 5.736 | 171,661 | -0.02(-0.39%) |
Feb 02, 2017 | 5.745 | 5.785 | 5.714 | 5.759 | 228,972 | +0.00(+0.08%) |
Feb 01, 2017 | 5.776 | 5.877 | 5.665 | 5.754 | 148,361 | +0.01(+0.23%) |
Jan 31, 2017 | 5.745 | 5.767 | 5.674 | 5.741 | 211,767 | -0.01(-0.15%) |
Jan 30, 2017 | 5.878 | 5.896 | 5.665 | 5.750 | 506,633 | -0.15(-2.48%) |
Jan 27, 2017 | 5.927 | 5.963 | 5.861 | 5.896 | 284,502 | +0.00(+0.08%) |
Jan 26, 2017 | 5.998 | 5.998 | 5.856 | 5.892 | 264,547 | -0.07(-1.19%) |
Jan 25, 2017 | 5.989 | 5.998 | 5.932 | 5.963 | 245,056 | +0.02(+0.37%) |
Jan 24, 2017 | 5.918 | 5.945 | 5.874 | 5.941 | 336,881 | +0.09(+1.59%) |
Jan 23, 2017 | 5.803 | 5.847 | 5.775 | 5.847 | 382,326 | +0.09(+1.62%) |
Jan 20, 2017 | 5.776 | 5.798 | 5.723 | 5.754 | 187,935 | -0.01(-0.15%) |
Jan 19, 2017 | 5.767 | 5.767 | 5.710 | 5.763 | 229,152 | -0.00(-0.08%) |
Jan 18, 2017 | 5.652 | 5.803 | 5.639 | 5.767 | 640,740 | +0.12(+2.04%) |
Jan 17, 2017 | 5.581 | 5.776 | 5.524 | 5.652 | 948,813 | +0.19(+3.41%) |
Jan 13, 2017 | 5.466 | 5.466 | 5.466 | 0 | +0.01(+0.16%) | |
Jan 12, 2017 | 5.479 | 5.479 | 5.421 | 5.457 | 100,100 | -0.07(-1.20%) |
Jan 11, 2017 | 5.528 | 5.555 | 5.484 | 5.523 | 97,925 | +0.05(+0.89%) |
Jan 10, 2017 | 5.528 | 5.541 | 5.452 | 5.475 | 81,829 | -0.03(-0.48%) |
Jan 09, 2017 | 5.555 | 5.590 | 5.492 | 5.501 | 89,838 | -0.05(-0.88%) |
Jan 06, 2017 | 5.577 | 5.594 | 5.532 | 5.550 | 127,178 | -0.07(-1.18%) |
Jan 05, 2017 | 5.639 | 5.639 | 5.519 | 5.617 | 125,384 | +0.00(+0.00%) |
Jan 04, 2017 | 5.448 | 5.617 | 5.435 | 5.617 | 312,222 | +0.22(+4.11%) |