Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.472 | 6.496 | 6.462 | 6.478 | 405,628 | +0.02(+0.37%) |
Mar 30, 2017 | 6.472 | 6.472 | 6.454 | 6.454 | 460,999 | -0.02(-0.28%) |
Mar 29, 2017 | 6.412 | 6.478 | 6.406 | 6.472 | 689,194 | +0.07(+1.17%) |
Mar 28, 2017 | 6.421 | 6.433 | 6.394 | 6.397 | 558,779 | -0.02(-0.37%) |
Mar 27, 2017 | 6.415 | 6.433 | 6.403 | 6.421 | 521,323 | -0.01(-0.09%) |
Mar 24, 2017 | 6.397 | 6.427 | 6.397 | 6.427 | 470,786 | +0.04(+0.56%) |
Mar 23, 2017 | 6.403 | 6.415 | 6.391 | 6.391 | 445,326 | -0.02(-0.28%) |
Mar 22, 2017 | 6.391 | 6.409 | 6.379 | 6.409 | 505,122 | +0.02(+0.28%) |
Mar 21, 2017 | 6.379 | 6.403 | 6.355 | 6.391 | 507,301 | +0.01(+0.19%) |
Mar 20, 2017 | 6.379 | 6.403 | 6.367 | 6.379 | 547,066 | -0.01(-0.09%) |
Mar 17, 2017 | 6.373 | 6.391 | 6.361 | 6.385 | 273,154 | +0.02(+0.37%) |
Mar 16, 2017 | 6.379 | 6.385 | 6.344 | 6.361 | 426,748 | -0.02(-0.28%) |
Mar 15, 2017 | 6.314 | 6.391 | 6.308 | 6.379 | 468,037 | +0.08(+1.33%) |
Mar 14, 2017 | 6.338 | 6.338 | 6.284 | 6.296 | 361,333 | -0.05(-0.85%) |
Mar 13, 2017 | 6.326 | 6.349 | 6.308 | 6.349 | 463,444 | +0.03(+0.47%) |
Mar 10, 2017 | 6.296 | 6.338 | 6.242 | 6.320 | 797,483 | +0.08(+1.34%) |
Mar 09, 2017 | 6.320 | 6.338 | 6.218 | 6.236 | 1,007,118 | -0.09(-1.41%) |
Mar 08, 2017 | 6.367 | 6.367 | 6.326 | 6.326 | 551,249 | -0.05(-0.84%) |
Mar 07, 2017 | 6.361 | 6.379 | 6.344 | 6.379 | 506,076 | +0.03(+0.47%) |
Mar 06, 2017 | 6.344 | 6.373 | 6.320 | 6.349 | 618,454 | +0.01(+0.09%) |
Mar 03, 2017 | 6.349 | 6.361 | 6.338 | 6.344 | 429,740 | -0.04(-0.56%) |
Mar 02, 2017 | 6.373 | 6.379 | 6.344 | 6.379 | 539,384 | +0.02(+0.38%) |
Mar 01, 2017 | 6.367 | 6.379 | 6.349 | 6.355 | 478,694 | -0.01(-0.09%) |
Feb 28, 2017 | 6.355 | 6.397 | 6.355 | 6.361 | 463,721 | +0.00(+0.00%) |
Feb 27, 2017 | 6.349 | 6.379 | 6.349 | 6.361 | 454,068 | +0.01(+0.09%) |
Feb 24, 2017 | 6.349 | 6.397 | 6.338 | 6.355 | 588,175 | -0.00(-0.05%) |
Feb 23, 2017 | 6.352 | 6.376 | 6.349 | 6.358 | 1,006,929 | +0.02(+0.28%) |
Feb 22, 2017 | 6.347 | 6.358 | 6.329 | 6.341 | 642,281 | -0.01(-0.19%) |
Feb 21, 2017 | 6.347 | 6.364 | 6.341 | 6.352 | 434,256 | +0.01(+0.19%) |
Feb 17, 2017 | 6.341 | 6.341 | 6.341 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 6.323 | 6.358 | 6.323 | 6.347 | 471,124 | +0.02(+0.37%) |
Feb 15, 2017 | 6.323 | 6.341 | 6.317 | 6.323 | 609,486 | -0.02(-0.37%) |
Feb 14, 2017 | 6.341 | 6.358 | 6.316 | 6.347 | 569,881 | -0.02(-0.28%) |
Feb 13, 2017 | 6.347 | 6.364 | 6.335 | 6.364 | 460,943 | +0.02(+0.37%) |
Feb 10, 2017 | 6.341 | 6.352 | 6.320 | 6.341 | 697,958 | +0.01(+0.19%) |
Feb 09, 2017 | 6.317 | 6.347 | 6.293 | 6.329 | 510,003 | +0.02(+0.28%) |
Feb 08, 2017 | 6.299 | 6.323 | 6.293 | 6.311 | 325,752 | +0.01(+0.09%) |
Feb 07, 2017 | 6.287 | 6.317 | 6.281 | 6.305 | 460,666 | +0.02(+0.38%) |
Feb 06, 2017 | 6.293 | 6.311 | 6.275 | 6.281 | 416,645 | +0.01(+0.09%) |
Feb 03, 2017 | 6.293 | 6.311 | 6.270 | 6.275 | 358,415 | -0.01(-0.09%) |
Feb 02, 2017 | 6.281 | 6.293 | 6.270 | 6.281 | 323,413 | +0.00(+0.00%) |
Feb 01, 2017 | 6.293 | 6.311 | 6.252 | 6.281 | 429,447 | +0.01(+0.09%) |
Jan 31, 2017 | 6.264 | 6.293 | 6.258 | 6.275 | 489,822 | +0.01(+0.09%) |
Jan 30, 2017 | 6.258 | 6.281 | 6.240 | 6.270 | 426,372 | +0.02(+0.28%) |
Jan 27, 2017 | 6.270 | 6.311 | 6.234 | 6.252 | 494,914 | -0.03(-0.42%) |
Jan 26, 2017 | 6.290 | 6.296 | 6.264 | 6.278 | 504,598 | +0.01(+0.09%) |
Jan 25, 2017 | 6.243 | 6.290 | 6.214 | 6.273 | 597,622 | +0.04(+0.57%) |
Jan 24, 2017 | 6.190 | 6.243 | 6.190 | 6.237 | 684,368 | +0.04(+0.57%) |
Jan 23, 2017 | 6.202 | 6.225 | 6.190 | 6.202 | 422,989 | +0.01(+0.19%) |
Jan 20, 2017 | 6.172 | 6.208 | 6.161 | 6.190 | 484,680 | +0.02(+0.29%) |
Jan 19, 2017 | 6.214 | 6.214 | 6.167 | 6.172 | 608,972 | -0.04(-0.66%) |
Jan 18, 2017 | 6.231 | 6.242 | 6.149 | 6.214 | 689,643 | -0.02(-0.38%) |
Jan 17, 2017 | 6.184 | 6.243 | 6.178 | 6.237 | 572,308 | +0.05(+0.76%) |
Jan 13, 2017 | 6.190 | 6.190 | 6.190 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 6.184 | 6.214 | 6.155 | 6.161 | 466,954 | -0.04(-0.57%) |
Jan 11, 2017 | 6.137 | 6.208 | 6.137 | 6.196 | 847,103 | +0.04(+0.57%) |
Jan 10, 2017 | 6.167 | 6.172 | 6.125 | 6.161 | 701,928 | +0.01(+0.19%) |
Jan 09, 2017 | 6.125 | 6.155 | 6.102 | 6.149 | 542,420 | +0.02(+0.38%) |
Jan 06, 2017 | 6.149 | 6.178 | 6.114 | 6.125 | 439,770 | -0.04(-0.67%) |
Jan 05, 2017 | 6.119 | 6.167 | 6.096 | 6.167 | 379,021 | +0.05(+0.74%) |
Jan 04, 2017 | 6.084 | 6.125 | 6.072 | 6.121 | 394,093 | +0.04(+0.71%) |