Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.289 | 6.329 | 6.212 | 6.307 | 359,894 | +0.03(+0.43%) |
Mar 30, 2017 | 6.262 | 6.320 | 6.230 | 6.280 | 204,500 | +0.03(+0.43%) |
Mar 29, 2017 | 6.180 | 6.298 | 6.123 | 6.253 | 239,120 | +0.09(+1.47%) |
Mar 28, 2017 | 6.184 | 6.197 | 6.158 | 6.162 | 216,734 | -0.01(-0.14%) |
Mar 27, 2017 | 6.153 | 6.202 | 6.105 | 6.171 | 272,864 | +0.01(+0.14%) |
Mar 24, 2017 | 6.197 | 6.197 | 6.105 | 6.162 | 141,134 | -0.01(-0.21%) |
Mar 23, 2017 | 6.162 | 6.180 | 6.127 | 6.175 | 186,515 | +0.05(+0.79%) |
Mar 22, 2017 | 6.127 | 6.140 | 6.070 | 6.127 | 219,246 | +0.03(+0.51%) |
Mar 21, 2017 | 6.215 | 6.215 | 6.065 | 6.096 | 173,908 | -0.08(-1.28%) |
Mar 20, 2017 | 6.171 | 6.215 | 6.127 | 6.175 | 517,915 | +0.01(+0.14%) |
Mar 17, 2017 | 6.105 | 6.166 | 6.083 | 6.166 | 278,448 | +0.08(+1.38%) |
Mar 16, 2017 | 6.087 | 6.114 | 6.034 | 6.083 | 301,815 | +0.03(+0.51%) |
Mar 15, 2017 | 5.951 | 6.109 | 5.920 | 6.052 | 746,701 | +0.12(+2.01%) |
Mar 14, 2017 | 5.787 | 5.937 | 5.757 | 5.933 | 456,546 | +0.08(+1.43%) |
Mar 13, 2017 | 5.840 | 5.863 | 5.796 | 5.849 | 97,613 | +0.05(+0.91%) |
Mar 10, 2017 | 5.779 | 5.818 | 5.721 | 5.796 | 220,491 | +0.01(+0.15%) |
Mar 09, 2017 | 5.884 | 5.933 | 5.770 | 5.787 | 281,966 | -0.10(-1.72%) |
Mar 08, 2017 | 5.805 | 5.920 | 5.796 | 5.889 | 237,143 | +0.08(+1.44%) |
Mar 07, 2017 | 5.867 | 5.877 | 5.752 | 5.805 | 217,340 | -0.07(-1.13%) |
Mar 06, 2017 | 5.845 | 5.889 | 5.779 | 5.871 | 233,951 | +0.02(+0.30%) |
Mar 03, 2017 | 5.854 | 5.889 | 5.748 | 5.854 | 275,807 | -0.00(-0.08%) |
Mar 02, 2017 | 5.889 | 5.889 | 5.805 | 5.858 | 148,487 | +0.01(+0.23%) |
Mar 01, 2017 | 5.823 | 5.906 | 5.765 | 5.845 | 373,924 | +0.08(+1.38%) |
Feb 28, 2017 | 5.801 | 5.827 | 5.730 | 5.765 | 250,111 | -0.03(-0.46%) |
Feb 27, 2017 | 5.840 | 5.854 | 5.774 | 5.792 | 248,975 | -0.05(-0.91%) |
Feb 24, 2017 | 5.915 | 5.933 | 5.779 | 5.845 | 289,589 | -0.03(-0.53%) |
Feb 23, 2017 | 5.884 | 5.906 | 5.867 | 5.876 | 202,169 | +0.01(+0.23%) |
Feb 22, 2017 | 5.884 | 5.884 | 5.854 | 5.862 | 141,524 | +0.00(+0.08%) |
Feb 21, 2017 | 5.876 | 5.906 | 5.801 | 5.858 | 303,807 | +0.07(+1.14%) |
Feb 17, 2017 | 5.792 | 5.792 | 5.792 | 0 | +0.00(+0.08%) | |
Feb 16, 2017 | 5.805 | 5.818 | 5.686 | 5.787 | 210,538 | -0.02(-0.38%) |
Feb 15, 2017 | 5.818 | 5.818 | 5.774 | 5.809 | 149,106 | +0.03(+0.53%) |
Feb 14, 2017 | 5.809 | 5.837 | 5.743 | 5.779 | 166,480 | +0.04(+0.61%) |
Feb 13, 2017 | 5.906 | 5.928 | 5.730 | 5.743 | 350,116 | -0.16(-2.76%) |
Feb 10, 2017 | 5.893 | 5.946 | 5.841 | 5.906 | 226,263 | +0.03(+0.53%) |
Feb 09, 2017 | 5.867 | 5.895 | 5.823 | 5.876 | 147,380 | +0.03(+0.45%) |
Feb 08, 2017 | 5.818 | 5.854 | 5.774 | 5.849 | 127,615 | +0.05(+0.84%) |
Feb 07, 2017 | 5.752 | 5.823 | 5.752 | 5.801 | 137,667 | +0.09(+1.54%) |
Feb 06, 2017 | 5.695 | 5.721 | 5.682 | 5.712 | 201,134 | +0.01(+0.23%) |
Feb 03, 2017 | 5.730 | 5.743 | 5.656 | 5.699 | 172,780 | -0.02(-0.39%) |
Feb 02, 2017 | 5.708 | 5.748 | 5.677 | 5.721 | 230,464 | +0.00(+0.08%) |
Feb 01, 2017 | 5.739 | 5.839 | 5.629 | 5.717 | 149,328 | +0.01(+0.23%) |
Jan 31, 2017 | 5.708 | 5.730 | 5.638 | 5.704 | 213,147 | -0.01(-0.15%) |
Jan 30, 2017 | 5.840 | 5.858 | 5.629 | 5.712 | 509,936 | -0.15(-2.48%) |
Jan 27, 2017 | 5.889 | 5.924 | 5.823 | 5.858 | 286,356 | +0.00(+0.08%) |
Jan 26, 2017 | 5.959 | 5.959 | 5.818 | 5.854 | 266,271 | -0.07(-1.19%) |
Jan 25, 2017 | 5.951 | 5.959 | 5.893 | 5.924 | 246,654 | +0.02(+0.37%) |
Jan 24, 2017 | 5.880 | 5.906 | 5.836 | 5.902 | 339,077 | +0.09(+1.59%) |
Jan 23, 2017 | 5.765 | 5.809 | 5.738 | 5.809 | 384,818 | +0.09(+1.62%) |
Jan 20, 2017 | 5.739 | 5.761 | 5.686 | 5.717 | 189,160 | -0.01(-0.15%) |
Jan 19, 2017 | 5.730 | 5.730 | 5.673 | 5.726 | 230,646 | -0.00(-0.08%) |
Jan 18, 2017 | 5.616 | 5.765 | 5.602 | 5.730 | 644,917 | +0.11(+2.04%) |
Jan 17, 2017 | 5.545 | 5.739 | 5.488 | 5.616 | 954,998 | +0.19(+3.41%) |
Jan 13, 2017 | 5.430 | 5.430 | 5.430 | 0 | +0.01(+0.16%) | |
Jan 12, 2017 | 5.444 | 5.444 | 5.386 | 5.422 | 100,753 | -0.07(-1.20%) |
Jan 11, 2017 | 5.492 | 5.519 | 5.448 | 5.488 | 98,564 | +0.05(+0.89%) |
Jan 10, 2017 | 5.492 | 5.505 | 5.417 | 5.439 | 82,363 | -0.03(-0.48%) |
Jan 09, 2017 | 5.519 | 5.554 | 5.457 | 5.466 | 90,424 | -0.05(-0.88%) |
Jan 06, 2017 | 5.541 | 5.558 | 5.497 | 5.514 | 128,007 | -0.07(-1.18%) |
Jan 05, 2017 | 5.602 | 5.602 | 5.483 | 5.580 | 126,201 | +0.00(+0.00%) |
Jan 04, 2017 | 5.413 | 5.580 | 5.400 | 5.580 | 314,257 | +0.22(+4.11%) |