Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.305 | 6.312 | 6.227 | 6.278 | 120,120 | -0.03(-0.43%) |
Mar 30, 2017 | 6.237 | 6.339 | 6.210 | 6.305 | 127,803 | +0.06(+0.98%) |
Mar 29, 2017 | 6.210 | 6.278 | 6.210 | 6.244 | 59,255 | +0.03(+0.44%) |
Mar 28, 2017 | 6.244 | 6.264 | 6.244 | 6.217 | 41,796 | -0.03(-0.44%) |
Mar 27, 2017 | 6.223 | 6.278 | 6.202 | 6.244 | 69,821 | +0.03(+0.55%) |
Mar 24, 2017 | 6.210 | 6.264 | 6.189 | 6.210 | 130,258 | -0.01(-0.11%) |
Mar 23, 2017 | 6.183 | 6.251 | 6.183 | 6.217 | 103,129 | +0.01(+0.11%) |
Mar 22, 2017 | 6.203 | 6.258 | 6.176 | 6.210 | 277,905 | +0.01(+0.11%) |
Mar 21, 2017 | 6.176 | 6.244 | 6.176 | 6.203 | 128,602 | +0.02(+0.33%) |
Mar 20, 2017 | 6.210 | 6.237 | 6.162 | 6.183 | 104,537 | -0.03(-0.44%) |
Mar 17, 2017 | 6.244 | 6.271 | 6.210 | 6.210 | 143,370 | -0.05(-0.87%) |
Mar 16, 2017 | 6.223 | 6.271 | 6.203 | 6.264 | 64,516 | +0.04(+0.66%) |
Mar 15, 2017 | 6.189 | 6.251 | 6.155 | 6.223 | 212,831 | +0.00(+0.00%) |
Mar 14, 2017 | 6.258 | 6.258 | 6.169 | 6.223 | 81,157 | -0.03(-0.55%) |
Mar 13, 2017 | 6.278 | 6.312 | 6.196 | 6.258 | 89,475 | -0.06(-0.97%) |
Mar 10, 2017 | 6.319 | 6.380 | 6.285 | 6.319 | 93,105 | +0.06(+0.98%) |
Mar 09, 2017 | 6.322 | 6.322 | 6.202 | 6.258 | 61,187 | -0.03(-0.54%) |
Mar 08, 2017 | 6.305 | 6.335 | 6.285 | 6.292 | 32,938 | -0.02(-0.32%) |
Mar 07, 2017 | 6.285 | 6.394 | 6.285 | 6.312 | 129,317 | -0.01(-0.11%) |
Mar 06, 2017 | 6.326 | 6.326 | 6.271 | 6.319 | 194,272 | -0.01(-0.11%) |
Mar 03, 2017 | 6.305 | 6.410 | 6.305 | 6.326 | 89,421 | -0.03(-0.43%) |
Mar 02, 2017 | 6.339 | 6.408 | 6.278 | 6.353 | 129,239 | +0.04(+0.65%) |
Mar 01, 2017 | 6.483 | 6.558 | 6.312 | 6.312 | 276,444 | -0.18(-2.84%) |
Feb 28, 2017 | 6.551 | 6.551 | 6.483 | 6.496 | 107,425 | -0.02(-0.31%) |
Feb 27, 2017 | 6.496 | 6.551 | 6.490 | 6.517 | 146,035 | +0.01(+0.21%) |
Feb 24, 2017 | 6.558 | 6.558 | 6.483 | 6.503 | 293,849 | -0.03(-0.42%) |
Feb 23, 2017 | 6.606 | 6.653 | 6.483 | 6.531 | 227,496 | -0.07(-1.03%) |
Feb 22, 2017 | 6.585 | 6.674 | 6.524 | 6.599 | 265,238 | +0.02(+0.31%) |
Feb 21, 2017 | 6.496 | 6.694 | 6.496 | 6.578 | 375,193 | +0.10(+1.47%) |
Feb 17, 2017 | 6.483 | 6.483 | 6.483 | 0 | -0.61(-8.57%) | |
Feb 16, 2017 | 7.172 | 7.288 | 7.036 | 7.090 | 76,861 | -0.04(-0.57%) |
Feb 15, 2017 | 7.138 | 7.189 | 7.042 | 7.131 | 63,723 | -0.01(-0.10%) |
Feb 14, 2017 | 7.117 | 7.281 | 7.042 | 7.138 | 60,831 | +0.03(+0.38%) |
Feb 13, 2017 | 7.070 | 7.233 | 6.995 | 7.111 | 112,537 | +0.04(+0.58%) |
Feb 10, 2017 | 7.076 | 7.186 | 6.995 | 7.070 | 55,322 | -0.01(-0.10%) |
Feb 09, 2017 | 7.104 | 7.186 | 7.004 | 7.076 | 81,012 | +0.03(+0.39%) |
Feb 08, 2017 | 7.049 | 7.158 | 6.899 | 7.049 | 106,377 | +0.12(+1.67%) |
Feb 07, 2017 | 7.131 | 7.261 | 6.926 | 6.933 | 103,126 | -0.18(-2.59%) |
Feb 06, 2017 | 7.213 | 7.295 | 7.111 | 7.117 | 68,243 | -0.16(-2.16%) |
Feb 03, 2017 | 7.349 | 7.356 | 7.213 | 7.274 | 47,736 | -0.02(-0.28%) |
Feb 02, 2017 | 7.506 | 7.513 | 7.199 | 7.295 | 46,434 | +0.03(+0.47%) |
Feb 01, 2017 | 7.431 | 7.520 | 7.261 | 7.261 | 77,415 | -0.12(-1.57%) |
Jan 31, 2017 | 7.479 | 7.506 | 7.336 | 7.377 | 245,990 | -0.10(-1.37%) |
Jan 30, 2017 | 7.472 | 7.609 | 7.472 | 7.479 | 93,152 | +0.01(+0.18%) |
Jan 27, 2017 | 7.510 | 7.595 | 7.445 | 7.465 | 88,316 | -0.05(-0.73%) |
Jan 26, 2017 | 7.445 | 7.564 | 7.438 | 7.520 | 53,533 | +0.06(+0.85%) |
Jan 25, 2017 | 7.518 | 7.518 | 7.456 | 7.457 | 44,338 | +0.00(+0.00%) |
Jan 24, 2017 | 7.457 | 7.510 | 7.443 | 7.457 | 37,937 | +0.01(+0.09%) |
Jan 23, 2017 | 7.518 | 7.633 | 7.450 | 7.450 | 86,566 | -0.02(-0.27%) |
Jan 20, 2017 | 7.484 | 7.562 | 7.470 | 7.470 | 44,656 | -0.01(-0.18%) |
Jan 19, 2017 | 7.511 | 7.572 | 7.468 | 7.484 | 64,397 | +0.03(+0.36%) |
Jan 18, 2017 | 7.545 | 7.557 | 7.457 | 7.457 | 22,304 | -0.04(-0.54%) |
Jan 17, 2017 | 7.646 | 7.666 | 7.497 | 7.497 | 84,367 | -0.10(-1.33%) |
Jan 13, 2017 | 7.599 | 7.599 | 7.599 | 0 | -0.05(-0.71%) | |
Jan 12, 2017 | 7.666 | 7.700 | 7.518 | 7.653 | 36,279 | -0.01(-0.18%) |
Jan 11, 2017 | 7.552 | 7.666 | 7.437 | 7.666 | 173,222 | +0.16(+2.07%) |
Jan 10, 2017 | 7.470 | 7.606 | 7.443 | 7.511 | 52,297 | +0.00(+0.00%) |
Jan 09, 2017 | 7.572 | 7.606 | 7.501 | 7.511 | 71,412 | -0.07(-0.89%) |
Jan 06, 2017 | 7.525 | 7.606 | 7.504 | 7.579 | 44,826 | +0.10(+1.36%) |
Jan 05, 2017 | 7.383 | 7.504 | 7.288 | 7.477 | 91,683 | +0.09(+1.28%) |
Jan 04, 2017 | 7.166 | 7.437 | 7.149 | 7.383 | 70,192 | +0.17(+2.34%) |