Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.804 | 6.840 | 6.768 | 6.788 | 81,579 | -0.02(-0.23%) |
Mar 30, 2017 | 6.742 | 6.804 | 6.731 | 6.804 | 44,300 | +0.06(+0.93%) |
Mar 29, 2017 | 6.684 | 6.772 | 6.684 | 6.742 | 73,144 | +0.07(+1.09%) |
Mar 28, 2017 | 6.617 | 6.684 | 6.617 | 6.669 | 82,564 | +0.03(+0.47%) |
Mar 27, 2017 | 6.669 | 6.768 | 6.627 | 6.637 | 77,281 | -0.08(-1.16%) |
Mar 24, 2017 | 6.794 | 6.809 | 6.679 | 6.715 | 55,457 | -0.08(-1.15%) |
Mar 23, 2017 | 6.799 | 6.840 | 6.762 | 6.794 | 328,076 | -0.02(-0.31%) |
Mar 22, 2017 | 6.778 | 6.825 | 6.731 | 6.814 | 109,008 | +0.02(+0.23%) |
Mar 21, 2017 | 6.809 | 6.839 | 6.783 | 6.799 | 125,685 | -0.01(-0.15%) |
Mar 20, 2017 | 6.825 | 6.846 | 6.788 | 6.809 | 86,985 | -0.01(-0.15%) |
Mar 17, 2017 | 6.762 | 6.820 | 6.736 | 6.820 | 366,730 | +0.05(+0.77%) |
Mar 16, 2017 | 6.804 | 6.817 | 6.700 | 6.768 | 88,089 | -0.01(-0.15%) |
Mar 15, 2017 | 6.731 | 6.799 | 6.715 | 6.778 | 116,185 | +0.06(+0.93%) |
Mar 14, 2017 | 6.762 | 6.762 | 6.689 | 6.715 | 40,295 | -0.04(-0.62%) |
Mar 13, 2017 | 6.669 | 6.762 | 6.669 | 6.757 | 164,689 | +0.07(+1.09%) |
Mar 10, 2017 | 6.694 | 6.705 | 6.631 | 6.684 | 100,860 | +0.03(+0.46%) |
Mar 09, 2017 | 6.735 | 6.746 | 6.623 | 6.654 | 302,313 | -0.04(-0.61%) |
Mar 08, 2017 | 6.725 | 6.735 | 6.679 | 6.694 | 99,637 | -0.02(-0.30%) |
Mar 07, 2017 | 6.725 | 6.735 | 6.684 | 6.715 | 48,182 | -0.02(-0.30%) |
Mar 06, 2017 | 6.735 | 6.761 | 6.647 | 6.735 | 52,084 | +0.00(+0.00%) |
Mar 03, 2017 | 6.664 | 6.746 | 6.643 | 6.735 | 361,745 | +0.09(+1.30%) |
Mar 02, 2017 | 6.710 | 6.710 | 6.587 | 6.649 | 161,230 | -0.14(-2.10%) |
Mar 01, 2017 | 6.766 | 6.797 | 6.700 | 6.791 | 51,133 | +0.09(+1.29%) |
Feb 28, 2017 | 6.761 | 6.791 | 6.664 | 6.705 | 49,697 | -0.07(-1.05%) |
Feb 27, 2017 | 6.771 | 6.802 | 6.756 | 6.776 | 52,160 | +0.00(+0.00%) |
Feb 24, 2017 | 6.700 | 6.802 | 6.700 | 6.776 | 34,541 | -0.04(-0.52%) |
Feb 23, 2017 | 6.830 | 6.888 | 6.766 | 6.812 | 67,445 | -0.01(-0.15%) |
Feb 22, 2017 | 6.812 | 6.858 | 6.791 | 6.822 | 78,925 | -0.01(-0.07%) |
Feb 21, 2017 | 6.771 | 6.837 | 6.669 | 6.827 | 45,532 | +0.06(+0.83%) |
Feb 17, 2017 | 6.771 | 6.771 | 6.771 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 6.695 | 6.761 | 6.689 | 6.746 | 26,729 | +0.05(+0.69%) |
Feb 15, 2017 | 6.679 | 6.705 | 6.659 | 6.700 | 33,079 | -0.02(-0.23%) |
Feb 14, 2017 | 6.766 | 6.804 | 6.674 | 6.715 | 43,196 | -0.05(-0.75%) |
Feb 13, 2017 | 6.730 | 6.771 | 6.710 | 6.766 | 43,774 | +0.08(+1.14%) |
Feb 10, 2017 | 6.644 | 6.725 | 6.638 | 6.689 | 32,235 | +0.06(+0.85%) |
Feb 09, 2017 | 6.582 | 6.659 | 6.582 | 6.633 | 35,078 | +0.02(+0.31%) |
Feb 08, 2017 | 6.664 | 6.664 | 6.582 | 6.613 | 37,011 | -0.06(-0.84%) |
Feb 07, 2017 | 6.679 | 6.730 | 6.664 | 6.669 | 33,060 | -0.02(-0.23%) |
Feb 06, 2017 | 6.715 | 6.761 | 6.679 | 6.684 | 53,869 | -0.01(-0.15%) |
Feb 03, 2017 | 6.694 | 6.700 | 6.664 | 6.694 | 17,365 | +0.06(+0.92%) |
Feb 02, 2017 | 6.659 | 6.689 | 6.623 | 6.633 | 27,094 | +0.00(+0.00%) |
Feb 01, 2017 | 6.664 | 6.700 | 6.623 | 6.633 | 20,576 | -0.01(-0.08%) |
Jan 31, 2017 | 6.659 | 6.700 | 6.623 | 6.638 | 43,227 | -0.01(-0.15%) |
Jan 30, 2017 | 6.894 | 6.894 | 6.643 | 6.649 | 46,400 | -0.19(-2.83%) |
Jan 27, 2017 | 6.837 | 6.858 | 6.761 | 6.842 | 29,738 | -0.01(-0.15%) |
Jan 26, 2017 | 6.888 | 6.888 | 6.827 | 6.853 | 29,262 | +0.00(+0.00%) |
Jan 25, 2017 | 6.878 | 6.929 | 6.837 | 6.853 | 21,471 | +0.01(+0.15%) |
Jan 24, 2017 | 6.771 | 6.863 | 6.720 | 6.842 | 34,657 | +0.06(+0.90%) |
Jan 23, 2017 | 6.730 | 6.848 | 6.725 | 6.781 | 22,034 | +0.05(+0.68%) |
Jan 20, 2017 | 6.654 | 6.738 | 6.654 | 6.735 | 154,171 | +0.07(+1.07%) |
Jan 19, 2017 | 6.766 | 6.766 | 6.633 | 6.664 | 38,463 | -0.09(-1.36%) |
Jan 18, 2017 | 6.807 | 6.807 | 6.720 | 6.756 | 23,937 | -0.02(-0.23%) |
Jan 17, 2017 | 6.812 | 6.849 | 6.771 | 6.771 | 47,666 | -0.06(-0.82%) |
Jan 13, 2017 | 6.827 | 6.827 | 6.827 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 6.929 | 6.929 | 6.812 | 6.817 | 27,927 | -0.08(-1.18%) |
Jan 11, 2017 | 6.812 | 6.945 | 6.766 | 6.899 | 133,516 | +0.09(+1.27%) |
Jan 10, 2017 | 6.710 | 6.842 | 6.674 | 6.812 | 39,494 | +0.11(+1.60%) |
Jan 09, 2017 | 6.766 | 6.786 | 6.679 | 6.705 | 80,840 | -0.08(-1.13%) |
Jan 06, 2017 | 6.899 | 6.899 | 6.761 | 6.781 | 25,246 | -0.09(-1.26%) |
Jan 05, 2017 | 6.853 | 6.899 | 6.827 | 6.868 | 41,928 | -0.03(-0.44%) |
Jan 04, 2017 | 6.904 | 6.945 | 6.842 | 6.899 | 56,039 | +0.05(+0.67%) |