Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.519 | 6.522 | 6.419 | 6.445 | 91,098 | -0.05(-0.79%) |
Mar 30, 2017 | 6.470 | 6.511 | 6.450 | 6.496 | 40,878 | +0.05(+0.80%) |
Mar 29, 2017 | 6.476 | 6.522 | 6.445 | 6.445 | 80,587 | -0.07(-1.03%) |
Mar 28, 2017 | 6.450 | 6.522 | 6.445 | 6.512 | 111,349 | +0.08(+1.20%) |
Mar 27, 2017 | 6.362 | 6.445 | 6.348 | 6.434 | 130,035 | +0.09(+1.39%) |
Mar 24, 2017 | 6.295 | 6.347 | 6.295 | 6.346 | 35,391 | +0.08(+1.22%) |
Mar 23, 2017 | 6.269 | 6.296 | 6.264 | 6.269 | 43,605 | -0.01(-0.16%) |
Mar 22, 2017 | 6.228 | 6.295 | 6.228 | 6.280 | 41,598 | +0.02(+0.30%) |
Mar 21, 2017 | 6.300 | 6.320 | 6.252 | 6.261 | 78,609 | -0.01(-0.13%) |
Mar 20, 2017 | 6.249 | 6.290 | 6.249 | 6.269 | 51,841 | -0.01(-0.16%) |
Mar 17, 2017 | 6.285 | 6.285 | 6.223 | 6.280 | 26,058 | +0.04(+0.58%) |
Mar 16, 2017 | 6.238 | 6.275 | 6.213 | 6.244 | 65,554 | -0.01(-0.16%) |
Mar 15, 2017 | 6.161 | 6.254 | 6.130 | 6.254 | 30,362 | +0.12(+1.93%) |
Mar 14, 2017 | 6.104 | 6.144 | 6.093 | 6.135 | 52,198 | -0.01(-0.17%) |
Mar 13, 2017 | 6.089 | 6.161 | 6.089 | 6.146 | 58,957 | +0.06(+0.93%) |
Mar 10, 2017 | 6.094 | 6.175 | 6.048 | 6.089 | 67,336 | +0.03(+0.43%) |
Mar 09, 2017 | 6.140 | 6.140 | 6.056 | 6.063 | 35,579 | -0.08(-1.26%) |
Mar 08, 2017 | 6.202 | 6.205 | 6.137 | 6.140 | 65,202 | -0.04(-0.67%) |
Mar 07, 2017 | 6.146 | 6.197 | 6.094 | 6.182 | 81,423 | +0.02(+0.25%) |
Mar 06, 2017 | 6.140 | 6.200 | 6.140 | 6.166 | 55,177 | -0.01(-0.09%) |
Mar 03, 2017 | 6.144 | 6.192 | 6.141 | 6.172 | 70,344 | +0.01(+0.09%) |
Mar 02, 2017 | 6.202 | 6.243 | 6.151 | 6.166 | 66,636 | -0.02(-0.33%) |
Mar 01, 2017 | 6.187 | 6.280 | 6.182 | 6.187 | 113,442 | +0.02(+0.33%) |
Feb 28, 2017 | 6.187 | 6.274 | 6.161 | 6.166 | 116,293 | -0.05(-0.83%) |
Feb 27, 2017 | 6.244 | 6.290 | 6.192 | 6.218 | 127,161 | -0.03(-0.41%) |
Feb 24, 2017 | 6.275 | 6.305 | 6.238 | 6.244 | 70,940 | -0.08(-1.22%) |
Feb 23, 2017 | 6.316 | 6.342 | 6.295 | 6.321 | 44,947 | +0.02(+0.33%) |
Feb 22, 2017 | 6.419 | 6.419 | 6.272 | 6.300 | 121,844 | -0.09(-1.45%) |
Feb 21, 2017 | 6.242 | 6.443 | 6.242 | 6.393 | 442,935 | +0.11(+1.76%) |
Feb 17, 2017 | 6.282 | 6.282 | 6.282 | 0 | +0.03(+0.40%) | |
Feb 16, 2017 | 6.292 | 6.333 | 6.257 | 6.257 | 92,607 | -0.06(-0.88%) |
Feb 15, 2017 | 6.267 | 6.368 | 6.242 | 6.313 | 129,021 | +0.06(+0.88%) |
Feb 14, 2017 | 6.262 | 6.262 | 6.202 | 6.257 | 84,096 | +0.02(+0.32%) |
Feb 13, 2017 | 6.162 | 6.257 | 6.157 | 6.237 | 85,113 | +0.09(+1.48%) |
Feb 10, 2017 | 6.111 | 6.146 | 6.111 | 6.146 | 51,196 | +0.05(+0.82%) |
Feb 09, 2017 | 6.081 | 6.111 | 6.081 | 6.096 | 65,588 | +0.04(+0.58%) |
Feb 08, 2017 | 6.041 | 6.091 | 6.041 | 6.061 | 91,872 | +0.01(+0.08%) |
Feb 07, 2017 | 6.041 | 6.056 | 6.041 | 6.056 | 76,881 | +0.01(+0.08%) |
Feb 06, 2017 | 6.046 | 6.069 | 6.032 | 6.051 | 68,498 | -0.02(-0.33%) |
Feb 03, 2017 | 6.051 | 6.086 | 6.026 | 6.071 | 87,229 | +0.03(+0.50%) |
Feb 02, 2017 | 6.016 | 6.046 | 5.995 | 6.041 | 48,613 | +0.02(+0.25%) |
Feb 01, 2017 | 6.016 | 6.031 | 5.965 | 6.026 | 94,853 | -0.04(-0.58%) |
Jan 31, 2017 | 6.036 | 6.061 | 6.011 | 6.061 | 47,706 | +0.01(+0.08%) |
Jan 30, 2017 | 6.041 | 6.061 | 6.016 | 6.056 | 120,112 | +0.00(+0.00%) |
Jan 27, 2017 | 6.046 | 6.100 | 5.990 | 6.056 | 113,111 | +0.01(+0.17%) |
Jan 26, 2017 | 6.071 | 6.081 | 6.021 | 6.046 | 61,122 | -0.04(-0.58%) |
Jan 25, 2017 | 6.036 | 6.091 | 5.990 | 6.081 | 88,796 | +0.06(+1.00%) |
Jan 24, 2017 | 5.965 | 6.021 | 5.951 | 6.021 | 89,557 | +0.07(+1.18%) |
Jan 23, 2017 | 5.950 | 5.970 | 5.920 | 5.950 | 52,439 | +0.00(+0.00%) |
Jan 20, 2017 | 5.945 | 6.001 | 5.910 | 5.950 | 45,709 | +0.03(+0.51%) |
Jan 19, 2017 | 5.945 | 5.945 | 5.900 | 5.920 | 28,039 | -0.05(-0.76%) |
Jan 18, 2017 | 5.965 | 5.972 | 5.930 | 5.965 | 75,354 | -0.01(-0.17%) |
Jan 17, 2017 | 5.955 | 5.975 | 5.930 | 5.975 | 84,154 | +0.05(+0.76%) |
Jan 13, 2017 | 5.930 | 5.930 | 5.930 | 0 | +0.04(+0.68%) | |
Jan 12, 2017 | 5.875 | 5.925 | 5.865 | 5.890 | 33,432 | -0.02(-0.34%) |
Jan 11, 2017 | 5.844 | 5.920 | 5.819 | 5.910 | 114,236 | +0.04(+0.69%) |
Jan 10, 2017 | 5.854 | 5.880 | 5.839 | 5.870 | 104,694 | +0.00(+0.00%) |
Jan 09, 2017 | 5.865 | 5.880 | 5.839 | 5.870 | 51,949 | +0.01(+0.09%) |
Jan 06, 2017 | 5.865 | 5.880 | 5.814 | 5.865 | 91,589 | +0.02(+0.34%) |
Jan 05, 2017 | 5.844 | 5.875 | 5.824 | 5.844 | 40,876 | +0.01(+0.18%) |
Jan 04, 2017 | 5.819 | 5.844 | 5.804 | 5.834 | 59,422 | +0.01(+0.16%) |