Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.214 | 6.280 | 6.207 | 6.280 | 75,895 | +0.06(+0.89%) |
Mar 30, 2017 | 6.258 | 6.269 | 6.181 | 6.224 | 64,895 | -0.03(-0.55%) |
Mar 29, 2017 | 6.168 | 6.263 | 6.040 | 6.258 | 172,413 | +0.09(+1.53%) |
Mar 28, 2017 | 6.160 | 6.177 | 6.116 | 6.164 | 106,401 | +0.01(+0.14%) |
Mar 27, 2017 | 6.060 | 6.168 | 6.052 | 6.156 | 80,461 | +0.06(+1.03%) |
Mar 24, 2017 | 6.139 | 6.148 | 6.085 | 6.093 | 77,721 | -0.03(-0.54%) |
Mar 23, 2017 | 6.060 | 6.185 | 6.060 | 6.127 | 150,993 | +0.08(+1.24%) |
Mar 22, 2017 | 6.072 | 6.081 | 5.977 | 6.052 | 89,418 | +0.03(+0.41%) |
Mar 21, 2017 | 6.068 | 6.081 | 6.022 | 6.027 | 99,558 | -0.02(-0.34%) |
Mar 20, 2017 | 6.118 | 6.118 | 5.985 | 6.047 | 68,885 | -0.04(-0.62%) |
Mar 17, 2017 | 6.006 | 6.093 | 5.956 | 6.085 | 175,212 | +0.10(+1.60%) |
Mar 16, 2017 | 5.935 | 6.002 | 5.919 | 5.989 | 66,452 | +0.04(+0.70%) |
Mar 15, 2017 | 5.852 | 5.981 | 5.852 | 5.947 | 36,762 | +0.10(+1.78%) |
Mar 14, 2017 | 5.856 | 5.877 | 5.839 | 5.843 | 32,172 | -0.05(-0.92%) |
Mar 13, 2017 | 5.885 | 5.943 | 5.835 | 5.897 | 54,978 | +0.05(+0.78%) |
Mar 10, 2017 | 5.822 | 5.885 | 5.814 | 5.852 | 78,336 | +0.10(+1.81%) |
Mar 09, 2017 | 5.777 | 5.856 | 5.710 | 5.747 | 149,611 | -0.08(-1.36%) |
Mar 08, 2017 | 5.960 | 5.960 | 5.827 | 5.827 | 123,654 | -0.12(-2.03%) |
Mar 07, 2017 | 5.997 | 5.997 | 5.947 | 5.947 | 85,107 | -0.01(-0.14%) |
Mar 06, 2017 | 6.039 | 6.039 | 5.956 | 5.956 | 80,632 | -0.08(-1.24%) |
Mar 03, 2017 | 5.993 | 6.035 | 5.943 | 6.031 | 65,074 | -0.00(-0.07%) |
Mar 02, 2017 | 6.114 | 6.114 | 6.010 | 6.035 | 165,278 | -0.08(-1.23%) |
Mar 01, 2017 | 6.081 | 6.168 | 6.047 | 6.110 | 116,634 | +0.03(+0.48%) |
Feb 28, 2017 | 6.056 | 6.098 | 6.052 | 6.081 | 55,117 | +0.01(+0.21%) |
Feb 27, 2017 | 6.089 | 6.098 | 6.060 | 6.068 | 74,974 | -0.02(-0.34%) |
Feb 24, 2017 | 6.043 | 6.097 | 6.023 | 6.089 | 89,610 | +0.02(+0.27%) |
Feb 23, 2017 | 6.031 | 6.085 | 6.014 | 6.072 | 119,259 | +0.05(+0.76%) |
Feb 22, 2017 | 6.047 | 6.056 | 6.014 | 6.027 | 80,356 | -0.04(-0.62%) |
Feb 21, 2017 | 5.993 | 6.081 | 5.993 | 6.064 | 94,862 | +0.07(+1.18%) |
Feb 17, 2017 | 5.993 | 5.993 | 5.993 | 0 | -0.00(-0.07%) | |
Feb 16, 2017 | 5.818 | 6.010 | 5.818 | 5.997 | 187,093 | +0.17(+2.86%) |
Feb 15, 2017 | 5.864 | 5.872 | 5.781 | 5.831 | 75,317 | -0.03(-0.43%) |
Feb 14, 2017 | 5.852 | 5.856 | 5.797 | 5.856 | 73,719 | +0.00(+0.07%) |
Feb 13, 2017 | 5.839 | 5.856 | 5.793 | 5.852 | 98,939 | +0.03(+0.57%) |
Feb 10, 2017 | 5.522 | 5.822 | 5.522 | 5.818 | 249,690 | +0.32(+5.84%) |
Feb 09, 2017 | 5.431 | 5.497 | 5.426 | 5.497 | 59,549 | +0.07(+1.31%) |
Feb 08, 2017 | 5.439 | 5.451 | 5.418 | 5.426 | 30,510 | -0.01(-0.23%) |
Feb 07, 2017 | 5.472 | 5.487 | 5.431 | 5.439 | 23,775 | -0.01(-0.15%) |
Feb 06, 2017 | 5.451 | 5.472 | 5.431 | 5.447 | 68,904 | +0.02(+0.31%) |
Feb 03, 2017 | 5.410 | 5.456 | 5.410 | 5.431 | 35,620 | +0.03(+0.46%) |
Feb 02, 2017 | 5.410 | 5.426 | 5.393 | 5.406 | 34,190 | -0.00(-0.08%) |
Feb 01, 2017 | 5.447 | 5.460 | 5.401 | 5.410 | 54,784 | -0.02(-0.38%) |
Jan 31, 2017 | 5.422 | 5.439 | 5.336 | 5.431 | 56,600 | +0.00(+0.00%) |
Jan 30, 2017 | 5.481 | 5.481 | 5.418 | 5.431 | 98,816 | -0.04(-0.69%) |
Jan 27, 2017 | 5.457 | 5.476 | 5.447 | 5.468 | 30,649 | -0.02(-0.30%) |
Jan 26, 2017 | 5.522 | 5.522 | 5.418 | 5.485 | 69,293 | -0.02(-0.30%) |
Jan 25, 2017 | 5.543 | 5.543 | 5.481 | 5.502 | 43,096 | -0.02(-0.38%) |
Jan 24, 2017 | 5.547 | 5.547 | 5.481 | 5.522 | 25,207 | -0.01(-0.15%) |
Jan 23, 2017 | 5.481 | 5.539 | 5.468 | 5.531 | 71,742 | +0.03(+0.61%) |
Jan 20, 2017 | 5.439 | 5.502 | 5.426 | 5.497 | 25,298 | +0.07(+1.31%) |
Jan 19, 2017 | 5.456 | 5.456 | 5.418 | 5.426 | 42,026 | -0.03(-0.53%) |
Jan 18, 2017 | 5.464 | 5.518 | 5.418 | 5.456 | 39,601 | +0.00(+0.08%) |
Jan 17, 2017 | 5.468 | 5.491 | 5.443 | 5.451 | 65,917 | +0.01(+0.15%) |
Jan 13, 2017 | 5.443 | 5.443 | 5.443 | 0 | +0.03(+0.54%) | |
Jan 12, 2017 | 5.510 | 5.510 | 5.406 | 5.414 | 46,204 | -0.07(-1.22%) |
Jan 11, 2017 | 5.489 | 5.543 | 5.460 | 5.481 | 75,991 | +0.00(+0.00%) |
Jan 10, 2017 | 5.481 | 5.502 | 5.468 | 5.481 | 58,591 | -0.03(-0.45%) |
Jan 09, 2017 | 5.510 | 5.539 | 5.493 | 5.506 | 55,088 | -0.01(-0.15%) |
Jan 06, 2017 | 5.560 | 5.564 | 5.506 | 5.514 | 46,021 | -0.05(-0.82%) |
Jan 05, 2017 | 5.535 | 5.564 | 5.522 | 5.560 | 60,919 | +0.01(+0.23%) |
Jan 04, 2017 | 5.522 | 5.589 | 5.489 | 5.547 | 91,875 | +0.06(+1.06%) |