Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.499 | 6.531 | 6.486 | 6.521 | 328,146 | +0.04(+0.59%) |
Mar 30, 2017 | 6.489 | 6.509 | 6.479 | 6.483 | 37,583 | +0.07(+1.02%) |
Mar 29, 2017 | 6.468 | 6.468 | 6.364 | 6.418 | 15,500 | -0.02(-0.35%) |
Mar 28, 2017 | 6.434 | 6.474 | 6.411 | 6.440 | 28,000 | +0.05(+0.73%) |
Mar 27, 2017 | 6.362 | 6.397 | 6.213 | 6.393 | 29,996 | +0.02(+0.32%) |
Mar 24, 2017 | 6.425 | 6.520 | 5.994 | 6.373 | 36,337 | +0.07(+1.10%) |
Mar 23, 2017 | 6.318 | 6.338 | 6.304 | 6.304 | 11,773 | -0.02(-0.34%) |
Mar 22, 2017 | 6.227 | 6.325 | 6.174 | 6.325 | 55,286 | +0.08(+1.35%) |
Mar 21, 2017 | 6.564 | 6.564 | 6.242 | 6.242 | 71,291 | -0.24(-3.67%) |
Mar 20, 2017 | 6.492 | 6.540 | 6.479 | 6.479 | 54,663 | +0.06(+0.98%) |
Mar 17, 2017 | 6.418 | 6.418 | 6.378 | 6.416 | 16,216 | +0.06(+0.93%) |
Mar 16, 2017 | 6.406 | 6.445 | 6.356 | 6.357 | 24,639 | +0.04(+0.59%) |
Mar 15, 2017 | 6.454 | 6.454 | 6.258 | 6.320 | 29,818 | +0.01(+0.09%) |
Mar 14, 2017 | 6.350 | 6.353 | 6.230 | 6.314 | 82,340 | -0.04(-0.61%) |
Mar 13, 2017 | 6.359 | 6.386 | 6.340 | 6.353 | 35,736 | -0.01(-0.08%) |
Mar 10, 2017 | 6.280 | 6.383 | 6.280 | 6.359 | 117,762 | +0.16(+2.52%) |
Mar 09, 2017 | 6.173 | 6.216 | 6.173 | 6.202 | 57,628 | +0.02(+0.29%) |
Mar 08, 2017 | 6.219 | 6.259 | 6.184 | 6.184 | 19,520 | +0.00(+0.05%) |
Mar 07, 2017 | 6.153 | 6.198 | 6.138 | 6.181 | 22,848 | +0.11(+1.82%) |
Mar 06, 2017 | 6.142 | 6.142 | 6.009 | 6.071 | 27,858 | -0.06(-1.00%) |
Mar 03, 2017 | 6.101 | 6.145 | 6.067 | 6.132 | 36,910 | +0.01(+0.22%) |
Mar 02, 2017 | 6.259 | 6.259 | 6.118 | 6.118 | 34,889 | -0.09(-1.53%) |
Mar 01, 2017 | 6.129 | 6.213 | 6.074 | 6.213 | 56,321 | +0.18(+2.96%) |
Feb 28, 2017 | 6.135 | 6.140 | 6.032 | 6.035 | 49,847 | -0.11(-1.84%) |
Feb 27, 2017 | 6.115 | 6.184 | 6.115 | 6.148 | 19,483 | +0.06(+0.99%) |
Feb 24, 2017 | 5.933 | 6.110 | 5.876 | 6.088 | 55,026 | +0.00(+0.07%) |
Feb 23, 2017 | 6.216 | 6.216 | 6.028 | 6.083 | 72,888 | -0.16(-2.49%) |
Feb 22, 2017 | 6.293 | 6.293 | 6.197 | 6.239 | 64,974 | -0.03(-0.51%) |
Feb 21, 2017 | 6.195 | 6.271 | 6.195 | 6.271 | 94,296 | +0.17(+2.81%) |
Feb 17, 2017 | 6.100 | 6.100 | 6.100 | 0 | +0.05(+0.84%) | |
Feb 16, 2017 | 6.040 | 6.049 | 5.987 | 6.049 | 66,910 | +0.05(+0.82%) |
Feb 15, 2017 | 5.901 | 6.000 | 5.901 | 6.000 | 13,553 | +0.06(+1.09%) |
Feb 14, 2017 | 5.950 | 5.950 | 5.864 | 5.935 | 54,518 | -0.01(-0.19%) |
Feb 13, 2017 | 5.981 | 5.981 | 5.923 | 5.946 | 28,826 | +0.05(+0.79%) |
Feb 10, 2017 | 6.006 | 6.006 | 5.785 | 5.900 | 70,928 | -0.06(-0.95%) |
Feb 09, 2017 | 6.032 | 6.032 | 5.950 | 5.956 | 29,600 | -0.08(-1.26%) |
Feb 08, 2017 | 6.037 | 6.102 | 6.031 | 6.032 | 39,052 | -0.00(-0.08%) |
Feb 07, 2017 | 6.032 | 6.070 | 5.993 | 6.037 | 58,221 | +0.06(+0.95%) |
Feb 06, 2017 | 5.996 | 5.996 | 5.965 | 5.980 | 27,144 | +0.01(+0.13%) |
Feb 03, 2017 | 5.991 | 5.993 | 5.949 | 5.972 | 110,960 | +0.05(+0.86%) |
Feb 02, 2017 | 5.903 | 5.932 | 5.900 | 5.921 | 14,388 | -0.02(-0.28%) |
Feb 01, 2017 | 5.907 | 5.939 | 5.880 | 5.938 | 27,349 | +0.13(+2.29%) |
Jan 31, 2017 | 5.867 | 5.867 | 5.736 | 5.805 | 77,729 | -0.17(-2.85%) |
Jan 30, 2017 | 6.096 | 6.096 | 5.919 | 5.975 | 93,885 | -0.11(-1.74%) |
Jan 27, 2017 | 5.925 | 6.103 | 5.925 | 6.081 | 79,097 | +0.13(+2.14%) |
Jan 26, 2017 | 6.083 | 6.083 | 5.923 | 5.954 | 55,619 | -0.07(-1.19%) |
Jan 25, 2017 | 5.911 | 6.026 | 5.911 | 6.026 | 137,427 | +0.18(+3.17%) |
Jan 24, 2017 | 5.687 | 5.841 | 5.687 | 5.841 | 25,341 | +0.21(+3.68%) |
Jan 23, 2017 | 5.845 | 5.845 | 5.538 | 5.633 | 104,522 | -0.17(-2.88%) |
Jan 20, 2017 | 5.752 | 5.880 | 5.752 | 5.800 | 67,092 | +0.09(+1.62%) |
Jan 19, 2017 | 5.772 | 5.838 | 5.673 | 5.707 | 64,078 | -0.02(-0.35%) |
Jan 18, 2017 | 5.684 | 5.780 | 5.621 | 5.728 | 52,739 | +0.12(+2.11%) |
Jan 17, 2017 | 5.722 | 5.745 | 5.594 | 5.609 | 46,446 | -0.19(-3.30%) |
Jan 13, 2017 | 5.801 | 5.801 | 5.801 | 0 | +0.09(+1.53%) | |
Jan 12, 2017 | 5.883 | 5.883 | 5.575 | 5.713 | 68,193 | -0.07(-1.24%) |
Jan 11, 2017 | 5.808 | 5.808 | 5.760 | 5.785 | 38,919 | +0.02(+0.38%) |
Jan 10, 2017 | 5.799 | 5.799 | 5.752 | 5.763 | 56,273 | +0.05(+0.90%) |
Jan 09, 2017 | 5.671 | 5.776 | 5.671 | 5.712 | 71,763 | +0.09(+1.52%) |
Jan 06, 2017 | 5.609 | 5.639 | 5.607 | 5.627 | 65,688 | +0.07(+1.18%) |
Jan 05, 2017 | 5.580 | 5.649 | 5.519 | 5.561 | 73,215 | -0.05(-0.83%) |
Jan 04, 2017 | 5.667 | 5.667 | 5.608 | 5.608 | 114,942 | +0.04(+0.68%) |