Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.526 | 6.529 | 6.425 | 6.451 | 91,007 | -0.05(-0.79%) |
Mar 30, 2017 | 6.477 | 6.518 | 6.456 | 6.503 | 40,838 | +0.05(+0.80%) |
Mar 29, 2017 | 6.482 | 6.529 | 6.451 | 6.451 | 80,507 | -0.07(-1.03%) |
Mar 28, 2017 | 6.456 | 6.529 | 6.451 | 6.518 | 111,239 | +0.08(+1.20%) |
Mar 27, 2017 | 6.368 | 6.451 | 6.354 | 6.441 | 129,906 | +0.09(+1.39%) |
Mar 24, 2017 | 6.301 | 6.353 | 6.301 | 6.352 | 35,356 | +0.08(+1.22%) |
Mar 23, 2017 | 6.276 | 6.303 | 6.270 | 6.276 | 43,562 | -0.01(-0.16%) |
Mar 22, 2017 | 6.234 | 6.301 | 6.234 | 6.286 | 41,556 | +0.02(+0.30%) |
Mar 21, 2017 | 6.307 | 6.326 | 6.258 | 6.267 | 78,531 | -0.01(-0.13%) |
Mar 20, 2017 | 6.255 | 6.296 | 6.255 | 6.276 | 51,789 | -0.01(-0.16%) |
Mar 17, 2017 | 6.291 | 6.291 | 6.229 | 6.286 | 26,032 | +0.04(+0.58%) |
Mar 16, 2017 | 6.245 | 6.281 | 6.219 | 6.250 | 65,488 | -0.01(-0.16%) |
Mar 15, 2017 | 6.167 | 6.260 | 6.136 | 6.260 | 30,332 | +0.12(+1.93%) |
Mar 14, 2017 | 6.110 | 6.150 | 6.099 | 6.141 | 52,146 | -0.01(-0.17%) |
Mar 13, 2017 | 6.095 | 6.167 | 6.095 | 6.152 | 58,899 | +0.06(+0.93%) |
Mar 10, 2017 | 6.100 | 6.181 | 6.054 | 6.095 | 67,269 | +0.03(+0.43%) |
Mar 09, 2017 | 6.147 | 6.147 | 6.062 | 6.069 | 35,544 | -0.08(-1.26%) |
Mar 08, 2017 | 6.209 | 6.212 | 6.143 | 6.147 | 65,138 | -0.04(-0.67%) |
Mar 07, 2017 | 6.152 | 6.203 | 6.100 | 6.188 | 81,342 | +0.02(+0.25%) |
Mar 06, 2017 | 6.147 | 6.207 | 6.147 | 6.172 | 55,122 | -0.01(-0.09%) |
Mar 03, 2017 | 6.150 | 6.198 | 6.147 | 6.178 | 70,274 | +0.01(+0.09%) |
Mar 02, 2017 | 6.209 | 6.249 | 6.157 | 6.172 | 66,570 | -0.02(-0.33%) |
Mar 01, 2017 | 6.193 | 6.287 | 6.188 | 6.193 | 113,329 | +0.02(+0.33%) |
Feb 28, 2017 | 6.193 | 6.280 | 6.167 | 6.172 | 116,178 | -0.05(-0.83%) |
Feb 27, 2017 | 6.250 | 6.296 | 6.198 | 6.224 | 127,034 | -0.03(-0.41%) |
Feb 24, 2017 | 6.281 | 6.312 | 6.245 | 6.250 | 70,869 | -0.08(-1.22%) |
Feb 23, 2017 | 6.322 | 6.348 | 6.301 | 6.327 | 44,903 | +0.02(+0.33%) |
Feb 22, 2017 | 6.425 | 6.425 | 6.278 | 6.307 | 121,723 | -0.09(-1.45%) |
Feb 21, 2017 | 6.248 | 6.450 | 6.248 | 6.399 | 442,496 | +0.11(+1.76%) |
Feb 17, 2017 | 6.289 | 6.289 | 6.289 | 0 | +0.03(+0.40%) | |
Feb 16, 2017 | 6.299 | 6.339 | 6.263 | 6.263 | 92,515 | -0.06(-0.88%) |
Feb 15, 2017 | 6.274 | 6.374 | 6.248 | 6.319 | 128,893 | +0.06(+0.88%) |
Feb 14, 2017 | 6.268 | 6.268 | 6.208 | 6.263 | 84,013 | +0.02(+0.32%) |
Feb 13, 2017 | 6.168 | 6.263 | 6.163 | 6.243 | 85,029 | +0.09(+1.48%) |
Feb 10, 2017 | 6.117 | 6.153 | 6.117 | 6.153 | 51,145 | +0.05(+0.82%) |
Feb 09, 2017 | 6.087 | 6.117 | 6.087 | 6.102 | 65,523 | +0.04(+0.58%) |
Feb 08, 2017 | 6.047 | 6.097 | 6.047 | 6.067 | 91,780 | +0.01(+0.08%) |
Feb 07, 2017 | 6.047 | 6.062 | 6.047 | 6.062 | 76,805 | +0.01(+0.08%) |
Feb 06, 2017 | 6.052 | 6.075 | 6.038 | 6.057 | 68,430 | -0.02(-0.33%) |
Feb 03, 2017 | 6.057 | 6.092 | 6.032 | 6.077 | 87,142 | +0.03(+0.50%) |
Feb 02, 2017 | 6.022 | 6.052 | 6.001 | 6.047 | 48,565 | +0.02(+0.25%) |
Feb 01, 2017 | 6.022 | 6.037 | 5.971 | 6.032 | 94,759 | -0.04(-0.58%) |
Jan 31, 2017 | 6.042 | 6.067 | 6.017 | 6.067 | 47,658 | +0.01(+0.08%) |
Jan 30, 2017 | 6.047 | 6.067 | 6.022 | 6.062 | 119,993 | +0.00(+0.00%) |
Jan 27, 2017 | 6.052 | 6.106 | 5.996 | 6.062 | 112,999 | +0.01(+0.17%) |
Jan 26, 2017 | 6.077 | 6.087 | 6.027 | 6.052 | 61,062 | -0.04(-0.58%) |
Jan 25, 2017 | 6.042 | 6.097 | 5.996 | 6.087 | 88,708 | +0.06(+1.00%) |
Jan 24, 2017 | 5.971 | 6.027 | 5.957 | 6.027 | 89,468 | +0.07(+1.18%) |
Jan 23, 2017 | 5.956 | 5.976 | 5.926 | 5.956 | 52,387 | +0.00(+0.00%) |
Jan 20, 2017 | 5.951 | 6.007 | 5.916 | 5.956 | 45,664 | +0.03(+0.51%) |
Jan 19, 2017 | 5.951 | 5.951 | 5.906 | 5.926 | 28,011 | -0.05(-0.76%) |
Jan 18, 2017 | 5.971 | 5.978 | 5.936 | 5.971 | 75,279 | -0.01(-0.17%) |
Jan 17, 2017 | 5.961 | 5.981 | 5.936 | 5.981 | 84,070 | +0.05(+0.76%) |
Jan 13, 2017 | 5.936 | 5.936 | 5.936 | 0 | +0.04(+0.68%) | |
Jan 12, 2017 | 5.880 | 5.931 | 5.870 | 5.896 | 33,399 | -0.02(-0.34%) |
Jan 11, 2017 | 5.850 | 5.926 | 5.825 | 5.916 | 114,122 | +0.04(+0.69%) |
Jan 10, 2017 | 5.860 | 5.886 | 5.845 | 5.875 | 104,591 | +0.00(+0.00%) |
Jan 09, 2017 | 5.870 | 5.886 | 5.845 | 5.875 | 51,897 | +0.01(+0.09%) |
Jan 06, 2017 | 5.870 | 5.886 | 5.820 | 5.870 | 91,499 | +0.02(+0.34%) |
Jan 05, 2017 | 5.850 | 5.880 | 5.830 | 5.850 | 40,835 | +0.01(+0.18%) |
Jan 04, 2017 | 5.825 | 5.850 | 5.810 | 5.840 | 59,363 | +0.01(+0.16%) |