Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.919 | 6.919 | 6.793 | 6.798 | 1,592,353 | -0.11(-1.56%) |
Mar 30, 2017 | 6.901 | 6.964 | 6.892 | 6.906 | 1,123,998 | +0.03(+0.39%) |
Mar 29, 2017 | 6.771 | 6.879 | 6.733 | 6.879 | 890,717 | +0.10(+1.53%) |
Mar 28, 2017 | 6.676 | 6.798 | 6.676 | 6.775 | 975,268 | +0.11(+1.69%) |
Mar 27, 2017 | 6.587 | 6.670 | 6.576 | 6.663 | 551,508 | +0.01(+0.14%) |
Mar 24, 2017 | 6.564 | 6.679 | 6.506 | 6.654 | 959,999 | +0.07(+1.02%) |
Mar 23, 2017 | 6.600 | 6.609 | 6.560 | 6.587 | 818,523 | +0.01(+0.21%) |
Mar 22, 2017 | 6.591 | 6.658 | 6.503 | 6.573 | 1,351,922 | -0.02(-0.27%) |
Mar 21, 2017 | 6.735 | 6.739 | 6.564 | 6.591 | 872,652 | -0.11(-1.61%) |
Mar 20, 2017 | 6.771 | 6.771 | 6.685 | 6.699 | 1,022,019 | -0.08(-1.19%) |
Mar 17, 2017 | 6.730 | 6.802 | 6.717 | 6.780 | 1,741,054 | +0.06(+0.94%) |
Mar 16, 2017 | 6.649 | 6.754 | 6.649 | 6.717 | 1,374,623 | +0.06(+0.88%) |
Mar 15, 2017 | 6.573 | 6.658 | 6.546 | 6.658 | 1,209,128 | +0.12(+1.79%) |
Mar 14, 2017 | 6.654 | 6.654 | 6.528 | 6.542 | 995,099 | -0.13(-1.95%) |
Mar 13, 2017 | 6.641 | 6.685 | 6.627 | 6.672 | 1,052,935 | +0.07(+1.09%) |
Mar 10, 2017 | 6.578 | 6.607 | 6.551 | 6.600 | 876,879 | +0.06(+0.96%) |
Mar 09, 2017 | 6.515 | 6.582 | 6.497 | 6.537 | 887,665 | +0.01(+0.21%) |
Mar 08, 2017 | 6.658 | 6.717 | 6.524 | 6.524 | 1,060,416 | -0.13(-2.02%) |
Mar 07, 2017 | 6.685 | 6.699 | 6.649 | 6.658 | 984,547 | -0.01(-0.20%) |
Mar 06, 2017 | 6.645 | 6.690 | 6.609 | 6.672 | 845,191 | +0.01(+0.20%) |
Mar 03, 2017 | 6.618 | 6.679 | 6.600 | 6.658 | 1,091,338 | +0.05(+0.75%) |
Mar 02, 2017 | 6.596 | 6.632 | 6.551 | 6.609 | 1,405,625 | +0.01(+0.20%) |
Mar 01, 2017 | 6.596 | 6.628 | 6.534 | 6.596 | 2,122,876 | +0.08(+1.22%) |
Feb 28, 2017 | 6.569 | 6.587 | 6.481 | 6.516 | 1,753,245 | -0.04(-0.67%) |
Feb 27, 2017 | 6.657 | 6.679 | 6.508 | 6.560 | 2,024,903 | -0.09(-1.39%) |
Feb 24, 2017 | 6.609 | 6.692 | 6.204 | 6.653 | 3,447,432 | +0.08(+1.20%) |
Feb 23, 2017 | 6.789 | 6.798 | 6.560 | 6.574 | 2,274,032 | -0.22(-3.18%) |
Feb 22, 2017 | 6.688 | 6.807 | 6.688 | 6.789 | 1,434,449 | +0.07(+0.98%) |
Feb 21, 2017 | 6.701 | 6.745 | 6.670 | 6.723 | 1,131,670 | +0.05(+0.73%) |
Feb 17, 2017 | 6.675 | 6.675 | 6.675 | 0 | +0.03(+0.40%) | |
Feb 16, 2017 | 6.635 | 6.679 | 6.609 | 6.648 | 1,121,395 | -0.00(-0.07%) |
Feb 15, 2017 | 6.600 | 6.657 | 6.578 | 6.653 | 1,085,865 | +0.08(+1.20%) |
Feb 14, 2017 | 6.481 | 6.582 | 6.459 | 6.574 | 908,460 | +0.11(+1.70%) |
Feb 13, 2017 | 6.481 | 6.513 | 6.455 | 6.464 | 1,097,047 | +0.01(+0.20%) |
Feb 10, 2017 | 6.433 | 6.492 | 6.384 | 6.450 | 1,248,441 | +0.07(+1.17%) |
Feb 09, 2017 | 6.389 | 6.442 | 6.358 | 6.376 | 767,866 | -0.02(-0.34%) |
Feb 08, 2017 | 6.371 | 6.398 | 6.318 | 6.398 | 1,191,036 | -0.03(-0.41%) |
Feb 07, 2017 | 6.402 | 6.459 | 6.358 | 6.424 | 1,067,811 | +0.04(+0.62%) |
Feb 06, 2017 | 6.305 | 6.398 | 6.274 | 6.384 | 1,113,172 | +0.03(+0.42%) |
Feb 03, 2017 | 6.358 | 6.389 | 6.294 | 6.358 | 939,060 | +0.07(+1.12%) |
Feb 02, 2017 | 6.371 | 6.384 | 6.279 | 6.288 | 753,978 | -0.12(-1.85%) |
Feb 01, 2017 | 6.266 | 6.415 | 6.255 | 6.406 | 882,585 | +0.19(+3.04%) |
Jan 31, 2017 | 6.301 | 6.323 | 6.208 | 6.217 | 1,143,284 | -0.12(-1.88%) |
Jan 30, 2017 | 6.336 | 6.340 | 6.266 | 6.336 | 1,216,555 | -0.00(-0.07%) |
Jan 27, 2017 | 6.358 | 6.376 | 6.296 | 6.340 | 665,543 | +0.00(+0.07%) |
Jan 26, 2017 | 6.380 | 6.380 | 6.318 | 6.336 | 878,674 | -0.04(-0.55%) |
Jan 25, 2017 | 6.336 | 6.389 | 6.296 | 6.371 | 1,470,171 | +0.09(+1.47%) |
Jan 24, 2017 | 6.270 | 6.323 | 6.235 | 6.279 | 1,174,809 | +0.03(+0.42%) |
Jan 23, 2017 | 6.270 | 6.296 | 6.239 | 6.252 | 1,180,061 | +0.02(+0.28%) |
Jan 20, 2017 | 6.279 | 6.336 | 6.222 | 6.235 | 1,022,826 | -0.04(-0.70%) |
Jan 19, 2017 | 6.288 | 6.292 | 6.164 | 6.279 | 1,993,962 | -0.06(-0.90%) |
Jan 18, 2017 | 6.230 | 6.340 | 6.204 | 6.336 | 1,516,944 | +0.11(+1.69%) |
Jan 17, 2017 | 6.244 | 6.283 | 6.213 | 6.230 | 784,748 | -0.01(-0.21%) |
Jan 13, 2017 | 6.244 | 6.244 | 6.244 | 0 | +0.03(+0.42%) | |
Jan 12, 2017 | 6.244 | 6.244 | 6.164 | 6.217 | 631,377 | -0.04(-0.56%) |
Jan 11, 2017 | 6.257 | 6.274 | 6.186 | 6.252 | 555,468 | +0.00(+0.00%) |
Jan 10, 2017 | 6.213 | 6.261 | 6.180 | 6.252 | 987,672 | +0.04(+0.64%) |
Jan 09, 2017 | 6.336 | 6.336 | 6.208 | 6.213 | 813,196 | -0.13(-2.01%) |
Jan 06, 2017 | 6.362 | 6.398 | 6.318 | 6.340 | 643,045 | +0.00(+0.07%) |
Jan 05, 2017 | 6.402 | 6.433 | 6.327 | 6.336 | 888,328 | -0.05(-0.76%) |
Jan 04, 2017 | 6.345 | 6.424 | 6.305 | 6.384 | 2,170,036 | +0.06(+0.90%) |