Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.521 | 6.546 | 6.512 | 6.527 | 402,566 | +0.02(+0.37%) |
Mar 30, 2017 | 6.521 | 6.521 | 6.503 | 6.503 | 457,519 | -0.02(-0.28%) |
Mar 29, 2017 | 6.461 | 6.527 | 6.455 | 6.521 | 683,993 | +0.08(+1.17%) |
Mar 28, 2017 | 6.470 | 6.482 | 6.443 | 6.446 | 554,562 | -0.02(-0.37%) |
Mar 27, 2017 | 6.464 | 6.482 | 6.452 | 6.470 | 517,389 | -0.01(-0.09%) |
Mar 24, 2017 | 6.446 | 6.476 | 6.446 | 6.476 | 467,233 | +0.04(+0.56%) |
Mar 23, 2017 | 6.452 | 6.464 | 6.440 | 6.440 | 441,965 | -0.02(-0.28%) |
Mar 22, 2017 | 6.440 | 6.458 | 6.428 | 6.458 | 501,310 | +0.02(+0.28%) |
Mar 21, 2017 | 6.428 | 6.452 | 6.404 | 6.440 | 503,472 | +0.01(+0.19%) |
Mar 20, 2017 | 6.428 | 6.452 | 6.416 | 6.428 | 542,938 | -0.01(-0.09%) |
Mar 17, 2017 | 6.422 | 6.440 | 6.410 | 6.434 | 271,092 | +0.02(+0.37%) |
Mar 16, 2017 | 6.428 | 6.434 | 6.392 | 6.410 | 423,527 | -0.02(-0.28%) |
Mar 15, 2017 | 6.362 | 6.440 | 6.356 | 6.428 | 464,504 | +0.08(+1.33%) |
Mar 14, 2017 | 6.386 | 6.386 | 6.332 | 6.344 | 358,606 | -0.05(-0.84%) |
Mar 13, 2017 | 6.374 | 6.398 | 6.356 | 6.398 | 459,947 | +0.03(+0.47%) |
Mar 10, 2017 | 6.344 | 6.386 | 6.290 | 6.368 | 791,464 | +0.08(+1.34%) |
Mar 09, 2017 | 6.368 | 6.386 | 6.266 | 6.284 | 999,517 | -0.09(-1.41%) |
Mar 08, 2017 | 6.416 | 6.416 | 6.374 | 6.374 | 547,089 | -0.05(-0.84%) |
Mar 07, 2017 | 6.410 | 6.428 | 6.392 | 6.428 | 502,257 | +0.03(+0.47%) |
Mar 06, 2017 | 6.392 | 6.422 | 6.368 | 6.398 | 613,787 | +0.01(+0.09%) |
Mar 03, 2017 | 6.398 | 6.410 | 6.386 | 6.392 | 426,497 | -0.04(-0.56%) |
Mar 02, 2017 | 6.422 | 6.428 | 6.392 | 6.428 | 535,313 | +0.02(+0.38%) |
Mar 01, 2017 | 6.416 | 6.428 | 6.398 | 6.404 | 475,082 | -0.01(-0.09%) |
Feb 28, 2017 | 6.404 | 6.446 | 6.404 | 6.410 | 460,221 | +0.00(+0.00%) |
Feb 27, 2017 | 6.398 | 6.428 | 6.398 | 6.410 | 450,641 | +0.01(+0.09%) |
Feb 24, 2017 | 6.398 | 6.446 | 6.386 | 6.404 | 583,736 | -0.00(-0.05%) |
Feb 23, 2017 | 6.401 | 6.425 | 6.397 | 6.407 | 999,330 | +0.02(+0.28%) |
Feb 22, 2017 | 6.395 | 6.407 | 6.377 | 6.389 | 637,434 | -0.01(-0.19%) |
Feb 21, 2017 | 6.395 | 6.413 | 6.389 | 6.401 | 430,979 | +0.01(+0.19%) |
Feb 17, 2017 | 6.389 | 6.389 | 6.389 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 6.371 | 6.407 | 6.371 | 6.395 | 467,568 | +0.02(+0.37%) |
Feb 15, 2017 | 6.371 | 6.389 | 6.365 | 6.371 | 604,886 | -0.02(-0.37%) |
Feb 14, 2017 | 6.389 | 6.407 | 6.364 | 6.395 | 565,580 | -0.02(-0.28%) |
Feb 13, 2017 | 6.395 | 6.413 | 6.383 | 6.413 | 457,464 | +0.02(+0.37%) |
Feb 10, 2017 | 6.389 | 6.401 | 6.368 | 6.389 | 692,690 | +0.01(+0.19%) |
Feb 09, 2017 | 6.365 | 6.395 | 6.341 | 6.377 | 506,154 | +0.02(+0.28%) |
Feb 08, 2017 | 6.347 | 6.371 | 6.341 | 6.359 | 323,293 | +0.01(+0.09%) |
Feb 07, 2017 | 6.335 | 6.365 | 6.329 | 6.353 | 457,189 | +0.02(+0.38%) |
Feb 06, 2017 | 6.341 | 6.359 | 6.323 | 6.329 | 413,501 | +0.01(+0.09%) |
Feb 03, 2017 | 6.341 | 6.359 | 6.317 | 6.323 | 355,710 | -0.01(-0.09%) |
Feb 02, 2017 | 6.329 | 6.341 | 6.317 | 6.329 | 320,972 | +0.00(+0.00%) |
Feb 01, 2017 | 6.341 | 6.359 | 6.299 | 6.329 | 426,206 | +0.01(+0.09%) |
Jan 31, 2017 | 6.311 | 6.341 | 6.305 | 6.323 | 486,125 | +0.01(+0.09%) |
Jan 30, 2017 | 6.305 | 6.329 | 6.287 | 6.317 | 423,154 | +0.02(+0.28%) |
Jan 27, 2017 | 6.317 | 6.359 | 6.281 | 6.299 | 491,179 | -0.03(-0.42%) |
Jan 26, 2017 | 6.338 | 6.344 | 6.311 | 6.326 | 500,790 | +0.01(+0.09%) |
Jan 25, 2017 | 6.291 | 6.338 | 6.261 | 6.320 | 593,111 | +0.04(+0.57%) |
Jan 24, 2017 | 6.237 | 6.291 | 6.237 | 6.285 | 679,203 | +0.04(+0.57%) |
Jan 23, 2017 | 6.249 | 6.273 | 6.237 | 6.249 | 419,797 | +0.01(+0.19%) |
Jan 20, 2017 | 6.219 | 6.255 | 6.207 | 6.237 | 481,022 | +0.02(+0.29%) |
Jan 19, 2017 | 6.261 | 6.261 | 6.213 | 6.219 | 604,376 | -0.04(-0.66%) |
Jan 18, 2017 | 6.279 | 6.289 | 6.196 | 6.261 | 684,439 | -0.02(-0.38%) |
Jan 17, 2017 | 6.231 | 6.291 | 6.225 | 6.285 | 567,989 | +0.05(+0.76%) |
Jan 13, 2017 | 6.237 | 6.237 | 6.237 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 6.231 | 6.261 | 6.202 | 6.207 | 463,430 | -0.04(-0.57%) |
Jan 11, 2017 | 6.184 | 6.255 | 6.184 | 6.243 | 840,710 | +0.04(+0.57%) |
Jan 10, 2017 | 6.213 | 6.219 | 6.172 | 6.207 | 696,630 | +0.01(+0.19%) |
Jan 09, 2017 | 6.172 | 6.202 | 6.148 | 6.196 | 538,326 | +0.02(+0.38%) |
Jan 06, 2017 | 6.196 | 6.225 | 6.160 | 6.172 | 436,451 | -0.04(-0.67%) |
Jan 05, 2017 | 6.166 | 6.213 | 6.142 | 6.213 | 376,161 | +0.05(+0.74%) |
Jan 04, 2017 | 6.130 | 6.172 | 6.118 | 6.168 | 391,119 | +0.04(+0.71%) |