Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.520 | 6.544 | 6.510 | 6.526 | 402,645 | +0.02(+0.37%) |
Mar 30, 2017 | 6.520 | 6.520 | 6.502 | 6.502 | 457,609 | -0.02(-0.28%) |
Mar 29, 2017 | 6.460 | 6.526 | 6.454 | 6.520 | 684,126 | +0.08(+1.17%) |
Mar 28, 2017 | 6.469 | 6.481 | 6.442 | 6.445 | 554,670 | -0.02(-0.37%) |
Mar 27, 2017 | 6.463 | 6.481 | 6.450 | 6.469 | 517,490 | -0.01(-0.09%) |
Mar 24, 2017 | 6.445 | 6.475 | 6.445 | 6.475 | 467,324 | +0.04(+0.56%) |
Mar 23, 2017 | 6.451 | 6.463 | 6.439 | 6.439 | 442,051 | -0.02(-0.28%) |
Mar 22, 2017 | 6.439 | 6.457 | 6.427 | 6.457 | 501,408 | +0.02(+0.28%) |
Mar 21, 2017 | 6.427 | 6.451 | 6.402 | 6.439 | 503,570 | +0.01(+0.19%) |
Mar 20, 2017 | 6.427 | 6.450 | 6.415 | 6.427 | 543,044 | -0.01(-0.09%) |
Mar 17, 2017 | 6.421 | 6.439 | 6.409 | 6.433 | 271,145 | +0.02(+0.37%) |
Mar 16, 2017 | 6.427 | 6.433 | 6.391 | 6.409 | 423,610 | -0.02(-0.28%) |
Mar 15, 2017 | 6.360 | 6.439 | 6.355 | 6.427 | 464,595 | +0.08(+1.33%) |
Mar 14, 2017 | 6.384 | 6.384 | 6.330 | 6.342 | 358,676 | -0.05(-0.84%) |
Mar 13, 2017 | 6.372 | 6.396 | 6.354 | 6.396 | 460,036 | +0.03(+0.47%) |
Mar 10, 2017 | 6.342 | 6.384 | 6.288 | 6.366 | 791,619 | +0.08(+1.34%) |
Mar 09, 2017 | 6.366 | 6.384 | 6.264 | 6.282 | 999,712 | -0.09(-1.41%) |
Mar 08, 2017 | 6.415 | 6.415 | 6.372 | 6.372 | 547,196 | -0.05(-0.84%) |
Mar 07, 2017 | 6.409 | 6.427 | 6.391 | 6.427 | 502,355 | +0.03(+0.47%) |
Mar 06, 2017 | 6.391 | 6.421 | 6.366 | 6.396 | 613,907 | +0.01(+0.09%) |
Mar 03, 2017 | 6.396 | 6.409 | 6.384 | 6.391 | 426,580 | -0.04(-0.56%) |
Mar 02, 2017 | 6.421 | 6.427 | 6.391 | 6.427 | 535,418 | +0.02(+0.38%) |
Mar 01, 2017 | 6.415 | 6.427 | 6.396 | 6.403 | 475,174 | -0.01(-0.09%) |
Feb 28, 2017 | 6.403 | 6.445 | 6.403 | 6.409 | 460,311 | +0.00(+0.00%) |
Feb 27, 2017 | 6.396 | 6.427 | 6.396 | 6.409 | 450,729 | +0.01(+0.09%) |
Feb 24, 2017 | 6.396 | 6.445 | 6.384 | 6.403 | 583,850 | -0.00(-0.05%) |
Feb 23, 2017 | 6.400 | 6.423 | 6.396 | 6.406 | 999,525 | +0.02(+0.28%) |
Feb 22, 2017 | 6.394 | 6.406 | 6.376 | 6.388 | 637,559 | -0.01(-0.19%) |
Feb 21, 2017 | 6.394 | 6.411 | 6.388 | 6.400 | 431,063 | +0.01(+0.19%) |
Feb 17, 2017 | 6.388 | 6.388 | 6.388 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 6.370 | 6.406 | 6.370 | 6.394 | 467,660 | +0.02(+0.37%) |
Feb 15, 2017 | 6.370 | 6.388 | 6.364 | 6.370 | 605,004 | -0.02(-0.37%) |
Feb 14, 2017 | 6.388 | 6.406 | 6.363 | 6.394 | 565,691 | -0.02(-0.28%) |
Feb 13, 2017 | 6.394 | 6.411 | 6.382 | 6.411 | 457,554 | +0.02(+0.37%) |
Feb 10, 2017 | 6.388 | 6.400 | 6.367 | 6.388 | 692,826 | +0.01(+0.19%) |
Feb 09, 2017 | 6.364 | 6.394 | 6.340 | 6.376 | 506,253 | +0.02(+0.28%) |
Feb 08, 2017 | 6.346 | 6.370 | 6.340 | 6.358 | 323,356 | +0.01(+0.09%) |
Feb 07, 2017 | 6.334 | 6.364 | 6.328 | 6.352 | 457,279 | +0.02(+0.38%) |
Feb 06, 2017 | 6.340 | 6.358 | 6.322 | 6.328 | 413,582 | +0.01(+0.09%) |
Feb 03, 2017 | 6.340 | 6.358 | 6.316 | 6.322 | 355,780 | -0.01(-0.09%) |
Feb 02, 2017 | 6.328 | 6.340 | 6.316 | 6.328 | 321,035 | +0.00(+0.00%) |
Feb 01, 2017 | 6.340 | 6.358 | 6.298 | 6.328 | 426,289 | +0.01(+0.09%) |
Jan 31, 2017 | 6.310 | 6.340 | 6.304 | 6.322 | 486,220 | +0.01(+0.09%) |
Jan 30, 2017 | 6.304 | 6.328 | 6.286 | 6.316 | 423,237 | +0.02(+0.28%) |
Jan 27, 2017 | 6.316 | 6.358 | 6.280 | 6.298 | 491,275 | -0.03(-0.42%) |
Jan 26, 2017 | 6.337 | 6.343 | 6.310 | 6.325 | 500,888 | +0.01(+0.09%) |
Jan 25, 2017 | 6.289 | 6.337 | 6.260 | 6.319 | 593,227 | +0.04(+0.57%) |
Jan 24, 2017 | 6.236 | 6.289 | 6.236 | 6.283 | 679,336 | +0.04(+0.57%) |
Jan 23, 2017 | 6.248 | 6.271 | 6.236 | 6.248 | 419,879 | +0.01(+0.19%) |
Jan 20, 2017 | 6.218 | 6.254 | 6.206 | 6.236 | 481,116 | +0.02(+0.29%) |
Jan 19, 2017 | 6.260 | 6.260 | 6.212 | 6.218 | 604,494 | -0.04(-0.66%) |
Jan 18, 2017 | 6.277 | 6.288 | 6.194 | 6.260 | 684,572 | -0.02(-0.38%) |
Jan 17, 2017 | 6.230 | 6.289 | 6.224 | 6.283 | 568,100 | +0.05(+0.76%) |
Jan 13, 2017 | 6.236 | 6.236 | 6.236 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 6.230 | 6.260 | 6.200 | 6.206 | 463,521 | -0.04(-0.57%) |
Jan 11, 2017 | 6.183 | 6.254 | 6.183 | 6.242 | 840,875 | +0.04(+0.57%) |
Jan 10, 2017 | 6.212 | 6.218 | 6.171 | 6.206 | 696,766 | +0.01(+0.19%) |
Jan 09, 2017 | 6.171 | 6.200 | 6.147 | 6.194 | 538,432 | +0.02(+0.38%) |
Jan 06, 2017 | 6.194 | 6.224 | 6.159 | 6.171 | 436,536 | -0.04(-0.67%) |
Jan 05, 2017 | 6.165 | 6.212 | 6.141 | 6.212 | 376,234 | +0.05(+0.74%) |
Jan 04, 2017 | 6.129 | 6.171 | 6.117 | 6.167 | 391,195 | +0.04(+0.71%) |