Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.285 | 6.308 | 6.275 | 6.291 | 417,723 | +0.02(+0.37%) |
Mar 30, 2017 | 6.285 | 6.285 | 6.267 | 6.267 | 474,745 | -0.02(-0.28%) |
Mar 29, 2017 | 6.226 | 6.291 | 6.221 | 6.285 | 709,745 | +0.07(+1.17%) |
Mar 28, 2017 | 6.235 | 6.247 | 6.209 | 6.212 | 575,441 | -0.02(-0.37%) |
Mar 27, 2017 | 6.229 | 6.247 | 6.217 | 6.235 | 536,869 | -0.01(-0.09%) |
Mar 24, 2017 | 6.212 | 6.241 | 6.212 | 6.241 | 484,824 | +0.03(+0.56%) |
Mar 23, 2017 | 6.218 | 6.229 | 6.206 | 6.206 | 458,605 | -0.02(-0.28%) |
Mar 22, 2017 | 6.206 | 6.224 | 6.195 | 6.224 | 520,184 | +0.02(+0.28%) |
Mar 21, 2017 | 6.195 | 6.218 | 6.171 | 6.206 | 522,428 | +0.01(+0.19%) |
Mar 20, 2017 | 6.195 | 6.218 | 6.183 | 6.195 | 563,379 | -0.01(-0.09%) |
Mar 17, 2017 | 6.189 | 6.206 | 6.177 | 6.200 | 281,299 | +0.02(+0.37%) |
Mar 16, 2017 | 6.195 | 6.200 | 6.160 | 6.177 | 439,473 | -0.02(-0.28%) |
Mar 15, 2017 | 6.131 | 6.206 | 6.125 | 6.195 | 481,993 | +0.08(+1.33%) |
Mar 14, 2017 | 6.154 | 6.154 | 6.102 | 6.114 | 372,108 | -0.05(-0.85%) |
Mar 13, 2017 | 6.142 | 6.166 | 6.125 | 6.166 | 477,264 | +0.03(+0.47%) |
Mar 10, 2017 | 6.114 | 6.154 | 6.061 | 6.137 | 821,263 | +0.08(+1.34%) |
Mar 09, 2017 | 6.137 | 6.154 | 6.038 | 6.056 | 1,037,149 | -0.09(-1.41%) |
Mar 08, 2017 | 6.183 | 6.183 | 6.142 | 6.142 | 567,687 | -0.05(-0.84%) |
Mar 07, 2017 | 6.177 | 6.195 | 6.160 | 6.195 | 521,167 | +0.03(+0.47%) |
Mar 06, 2017 | 6.160 | 6.189 | 6.137 | 6.166 | 636,896 | +0.01(+0.09%) |
Mar 03, 2017 | 6.166 | 6.177 | 6.154 | 6.160 | 442,555 | -0.03(-0.56%) |
Mar 02, 2017 | 6.189 | 6.195 | 6.160 | 6.195 | 555,468 | +0.02(+0.38%) |
Mar 01, 2017 | 6.183 | 6.195 | 6.166 | 6.171 | 492,969 | -0.01(-0.09%) |
Feb 28, 2017 | 6.171 | 6.212 | 6.171 | 6.177 | 477,549 | +0.00(+0.00%) |
Feb 27, 2017 | 6.166 | 6.195 | 6.166 | 6.177 | 467,608 | +0.01(+0.09%) |
Feb 24, 2017 | 6.166 | 6.212 | 6.154 | 6.171 | 605,714 | -0.00(-0.05%) |
Feb 23, 2017 | 6.169 | 6.192 | 6.165 | 6.174 | 1,036,955 | +0.02(+0.28%) |
Feb 22, 2017 | 6.163 | 6.174 | 6.146 | 6.157 | 661,434 | -0.01(-0.19%) |
Feb 21, 2017 | 6.163 | 6.180 | 6.157 | 6.169 | 447,205 | +0.01(+0.19%) |
Feb 17, 2017 | 6.157 | 6.157 | 6.157 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 6.140 | 6.174 | 6.140 | 6.163 | 485,172 | +0.02(+0.37%) |
Feb 15, 2017 | 6.140 | 6.157 | 6.134 | 6.140 | 627,660 | -0.02(-0.37%) |
Feb 14, 2017 | 6.157 | 6.174 | 6.133 | 6.163 | 586,875 | -0.02(-0.28%) |
Feb 13, 2017 | 6.163 | 6.180 | 6.151 | 6.180 | 474,688 | +0.02(+0.37%) |
Feb 10, 2017 | 6.157 | 6.169 | 6.137 | 6.157 | 718,771 | +0.01(+0.19%) |
Feb 09, 2017 | 6.134 | 6.163 | 6.111 | 6.146 | 525,211 | +0.02(+0.28%) |
Feb 08, 2017 | 6.117 | 6.140 | 6.111 | 6.128 | 335,465 | +0.01(+0.09%) |
Feb 07, 2017 | 6.105 | 6.134 | 6.099 | 6.123 | 474,403 | +0.02(+0.38%) |
Feb 06, 2017 | 6.111 | 6.128 | 6.094 | 6.099 | 429,069 | +0.01(+0.09%) |
Feb 03, 2017 | 6.111 | 6.128 | 6.088 | 6.094 | 369,103 | -0.01(-0.09%) |
Feb 02, 2017 | 6.099 | 6.111 | 6.088 | 6.099 | 333,057 | +0.00(+0.00%) |
Feb 01, 2017 | 6.111 | 6.128 | 6.071 | 6.099 | 442,253 | +0.01(+0.09%) |
Jan 31, 2017 | 6.082 | 6.111 | 6.076 | 6.094 | 504,428 | +0.01(+0.09%) |
Jan 30, 2017 | 6.076 | 6.099 | 6.059 | 6.088 | 439,086 | +0.02(+0.28%) |
Jan 27, 2017 | 6.088 | 6.128 | 6.053 | 6.071 | 509,672 | -0.03(-0.42%) |
Jan 26, 2017 | 6.108 | 6.114 | 6.082 | 6.097 | 519,645 | +0.01(+0.09%) |
Jan 25, 2017 | 6.062 | 6.108 | 6.034 | 6.091 | 615,442 | +0.03(+0.57%) |
Jan 24, 2017 | 6.011 | 6.062 | 6.011 | 6.057 | 704,776 | +0.03(+0.57%) |
Jan 23, 2017 | 6.022 | 6.045 | 6.011 | 6.022 | 435,603 | +0.01(+0.19%) |
Jan 20, 2017 | 5.994 | 6.028 | 5.982 | 6.011 | 499,133 | +0.02(+0.29%) |
Jan 19, 2017 | 6.034 | 6.034 | 5.988 | 5.994 | 627,131 | -0.04(-0.66%) |
Jan 18, 2017 | 6.051 | 6.061 | 5.971 | 6.034 | 710,208 | -0.02(-0.38%) |
Jan 17, 2017 | 6.005 | 6.062 | 5.999 | 6.057 | 589,374 | +0.05(+0.76%) |
Jan 13, 2017 | 6.011 | 6.011 | 6.011 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 6.005 | 6.034 | 5.977 | 5.982 | 480,879 | -0.03(-0.57%) |
Jan 11, 2017 | 5.959 | 6.028 | 5.959 | 6.017 | 872,363 | +0.03(+0.57%) |
Jan 10, 2017 | 5.988 | 5.994 | 5.948 | 5.982 | 722,859 | +0.01(+0.19%) |
Jan 09, 2017 | 5.948 | 5.977 | 5.925 | 5.971 | 558,595 | +0.02(+0.38%) |
Jan 06, 2017 | 5.971 | 5.999 | 5.937 | 5.948 | 452,883 | -0.04(-0.67%) |
Jan 05, 2017 | 5.942 | 5.988 | 5.919 | 5.988 | 390,323 | +0.04(+0.74%) |
Jan 04, 2017 | 5.908 | 5.948 | 5.896 | 5.944 | 405,845 | +0.04(+0.71%) |