Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.517 | 6.604 | 6.496 | 6.554 | 9,878,956 | +0.00(+0.00%) |
Mar 30, 2017 | 6.525 | 6.562 | 6.519 | 6.554 | 9,730,776 | +0.00(+0.00%) |
Mar 29, 2017 | 6.533 | 6.575 | 6.506 | 6.554 | 9,754,852 | +0.03(+0.51%) |
Mar 28, 2017 | 6.533 | 6.550 | 6.479 | 6.521 | 10,825,707 | -0.01(-0.19%) |
Mar 27, 2017 | 6.533 | 6.538 | 6.484 | 6.533 | 8,657,814 | +0.03(+0.51%) |
Mar 24, 2017 | 6.500 | 6.546 | 6.486 | 6.500 | 9,732,526 | -0.02(-0.25%) |
Mar 23, 2017 | 6.517 | 6.575 | 6.504 | 6.517 | 11,465,190 | +0.02(+0.38%) |
Mar 22, 2017 | 6.455 | 6.496 | 6.421 | 6.492 | 9,664,567 | +0.05(+0.77%) |
Mar 21, 2017 | 6.496 | 6.542 | 6.430 | 6.442 | 14,781,003 | +0.01(+0.13%) |
Mar 20, 2017 | 6.430 | 6.473 | 6.367 | 6.434 | 16,099,582 | +0.07(+1.11%) |
Mar 17, 2017 | 6.554 | 6.567 | 6.326 | 6.363 | 37,965,644 | -0.18(-2.73%) |
Mar 16, 2017 | 6.521 | 6.600 | 6.479 | 6.542 | 21,011,610 | +0.15(+2.34%) |
Mar 15, 2017 | 6.380 | 6.417 | 6.314 | 6.392 | 10,671,002 | -0.06(-0.96%) |
Mar 14, 2017 | 6.467 | 6.475 | 6.405 | 6.455 | 12,080,275 | -0.01(-0.19%) |
Mar 13, 2017 | 6.484 | 6.504 | 6.434 | 6.467 | 16,417,450 | +0.04(+0.58%) |
Mar 10, 2017 | 6.338 | 6.434 | 6.334 | 6.430 | 13,354,659 | +0.12(+1.84%) |
Mar 09, 2017 | 6.239 | 6.318 | 6.195 | 6.314 | 18,773,690 | +0.10(+1.67%) |
Mar 08, 2017 | 6.222 | 6.260 | 6.193 | 6.210 | 13,676,329 | -0.02(-0.40%) |
Mar 07, 2017 | 6.272 | 6.293 | 6.206 | 6.235 | 27,016,444 | -0.05(-0.86%) |
Mar 06, 2017 | 6.347 | 6.376 | 6.255 | 6.289 | 20,347,648 | -0.09(-1.43%) |
Mar 03, 2017 | 6.380 | 6.417 | 6.338 | 6.380 | 10,528,721 | +0.04(+0.65%) |
Mar 02, 2017 | 6.309 | 6.372 | 6.285 | 6.338 | 8,593,745 | -0.03(-0.52%) |
Mar 01, 2017 | 6.384 | 6.384 | 6.326 | 6.372 | 12,819,305 | +0.09(+1.45%) |
Feb 28, 2017 | 6.334 | 6.343 | 6.276 | 6.280 | 11,504,147 | -0.03(-0.46%) |
Feb 27, 2017 | 6.322 | 6.326 | 6.280 | 6.309 | 10,162,102 | +0.00(+0.00%) |
Feb 24, 2017 | 6.264 | 6.309 | 6.241 | 6.309 | 8,229,993 | +0.01(+0.13%) |
Feb 23, 2017 | 6.314 | 6.347 | 6.293 | 6.301 | 11,257,274 | +0.06(+1.00%) |
Feb 22, 2017 | 6.214 | 6.293 | 6.202 | 6.239 | 19,994,922 | -0.10(-1.64%) |
Feb 21, 2017 | 6.260 | 6.343 | 6.251 | 6.343 | 17,968,350 | +0.17(+2.76%) |
Feb 17, 2017 | 6.173 | 6.173 | 6.173 | 0 | -0.05(-0.73%) | |
Feb 16, 2017 | 6.293 | 6.322 | 6.202 | 6.218 | 10,290,671 | +0.05(+0.87%) |
Feb 15, 2017 | 6.173 | 6.224 | 6.160 | 6.164 | 14,445,297 | -0.02(-0.34%) |
Feb 14, 2017 | 6.123 | 6.206 | 6.098 | 6.185 | 21,929,612 | +0.11(+1.77%) |
Feb 13, 2017 | 6.110 | 6.119 | 6.065 | 6.077 | 17,523,458 | +0.06(+1.03%) |
Feb 10, 2017 | 6.048 | 6.090 | 6.011 | 6.015 | 17,665,582 | -0.03(-0.48%) |
Feb 09, 2017 | 5.853 | 6.075 | 5.899 | 6.044 | 31,000,038 | +0.19(+3.26%) |
Feb 08, 2017 | 5.824 | 5.861 | 5.754 | 5.853 | 20,905,716 | +0.02(+0.28%) |
Feb 07, 2017 | 5.787 | 5.861 | 5.778 | 5.837 | 23,448,472 | +0.09(+1.59%) |
Feb 06, 2017 | 5.758 | 5.799 | 5.725 | 5.745 | 17,036,618 | -0.01(-0.22%) |
Feb 03, 2017 | 5.720 | 5.774 | 5.720 | 5.758 | 10,960,715 | +0.05(+0.95%) |
Feb 02, 2017 | 5.770 | 5.787 | 5.681 | 5.704 | 39,485,528 | +0.07(+1.18%) |
Feb 01, 2017 | 5.787 | 5.807 | 5.567 | 5.637 | 31,499,896 | -0.07(-1.31%) |
Jan 31, 2017 | 5.675 | 5.720 | 5.633 | 5.712 | 21,614,880 | -0.02(-0.29%) |
Jan 30, 2017 | 5.824 | 5.853 | 5.712 | 5.729 | 27,935,936 | -0.05(-0.93%) |
Jan 27, 2017 | 5.791 | 5.843 | 5.758 | 5.783 | 27,466,060 | +0.06(+1.09%) |
Jan 26, 2017 | 5.812 | 5.814 | 5.708 | 5.720 | 18,198,312 | -0.09(-1.50%) |
Jan 25, 2017 | 5.866 | 5.882 | 5.783 | 5.807 | 27,197,962 | -0.05(-0.85%) |
Jan 24, 2017 | 5.870 | 5.899 | 5.816 | 5.857 | 18,242,484 | +0.01(+0.21%) |
Jan 23, 2017 | 5.953 | 5.959 | 5.841 | 5.845 | 30,973,522 | -0.11(-1.88%) |
Jan 20, 2017 | 5.949 | 5.982 | 5.915 | 5.957 | 8,720,762 | -0.01(-0.21%) |
Jan 19, 2017 | 5.998 | 6.017 | 5.949 | 5.969 | 10,266,646 | -0.02(-0.35%) |
Jan 18, 2017 | 6.015 | 6.027 | 5.969 | 5.990 | 17,910,310 | -0.02(-0.35%) |
Jan 17, 2017 | 5.990 | 6.027 | 5.969 | 6.011 | 16,182,799 | -0.00(-0.07%) |
Jan 13, 2017 | 6.015 | 6.015 | 6.015 | 0 | -0.31(-4.92%) | |
Jan 12, 2017 | 6.347 | 6.380 | 6.260 | 6.326 | 15,498,894 | +0.02(+0.40%) |
Jan 11, 2017 | 6.139 | 6.314 | 6.139 | 6.301 | 30,332,346 | +0.17(+2.77%) |
Jan 10, 2017 | 6.144 | 6.206 | 6.127 | 6.131 | 26,588,024 | -0.07(-1.20%) |
Jan 09, 2017 | 6.102 | 6.239 | 6.090 | 6.206 | 23,050,568 | +0.06(+0.94%) |
Jan 06, 2017 | 6.102 | 6.164 | 5.998 | 6.148 | 32,669,802 | -0.08(-1.33%) |
Jan 05, 2017 | 6.243 | 6.268 | 6.202 | 6.231 | 14,376,689 | -0.05(-0.73%) |
Jan 04, 2017 | 6.160 | 6.314 | 6.160 | 6.276 | 14,575,187 | +0.16(+2.65%) |