Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.436 | 6.436 | 6.278 | 6.355 | 26,006 | -0.04(-0.64%) |
Mar 30, 2017 | 6.396 | 6.396 | 6.318 | 6.396 | 6,653 | -0.04(-0.63%) |
Mar 29, 2017 | 6.396 | 6.477 | 6.355 | 6.436 | 17,846 | +0.00(+0.00%) |
Mar 28, 2017 | 6.436 | 6.436 | 6.396 | 6.436 | 8,347 | -0.04(-0.63%) |
Mar 27, 2017 | 6.477 | 6.518 | 6.396 | 6.477 | 17,223 | -0.08(-1.24%) |
Mar 24, 2017 | 6.477 | 6.599 | 6.477 | 6.559 | 34,538 | +0.16(+2.55%) |
Mar 23, 2017 | 6.355 | 6.436 | 6.355 | 6.396 | 22,562 | -0.04(-0.63%) |
Mar 22, 2017 | 6.396 | 6.518 | 6.347 | 6.436 | 22,453 | -0.02(-0.32%) |
Mar 21, 2017 | 6.518 | 6.518 | 6.436 | 6.457 | 52,411 | -0.02(-0.31%) |
Mar 20, 2017 | 6.477 | 6.518 | 6.457 | 6.477 | 61,652 | +0.00(+0.00%) |
Mar 17, 2017 | 6.477 | 6.477 | 6.405 | 6.477 | 9,529 | +0.00(+0.00%) |
Mar 16, 2017 | 6.436 | 6.477 | 6.383 | 6.477 | 39,898 | +0.11(+1.73%) |
Mar 15, 2017 | 6.327 | 6.408 | 6.327 | 6.367 | 84,153 | +0.04(+0.64%) |
Mar 14, 2017 | 6.327 | 6.367 | 6.246 | 6.327 | 32,565 | +0.04(+0.64%) |
Mar 13, 2017 | 6.287 | 6.287 | 6.246 | 6.287 | 9,964 | +0.04(+0.65%) |
Mar 10, 2017 | 6.327 | 6.327 | 6.166 | 6.246 | 14,449 | -0.04(-0.64%) |
Mar 09, 2017 | 6.287 | 6.327 | 6.246 | 6.287 | 8,977 | +0.00(+0.00%) |
Mar 08, 2017 | 6.327 | 6.327 | 6.210 | 6.287 | 12,705 | +0.00(+0.00%) |
Mar 07, 2017 | 6.287 | 6.327 | 6.246 | 6.287 | 16,190 | +0.12(+1.96%) |
Mar 06, 2017 | 6.287 | 6.327 | 6.166 | 6.166 | 19,449 | -0.18(-2.86%) |
Mar 03, 2017 | 6.367 | 6.367 | 6.327 | 6.347 | 6,587 | +0.02(+0.32%) |
Mar 02, 2017 | 6.287 | 6.367 | 6.188 | 6.327 | 82,770 | +0.06(+0.96%) |
Mar 01, 2017 | 6.327 | 6.327 | 6.250 | 6.266 | 12,824 | +0.02(+0.32%) |
Feb 28, 2017 | 6.206 | 6.287 | 6.206 | 6.246 | 44,146 | +0.08(+1.31%) |
Feb 27, 2017 | 6.166 | 6.206 | 6.085 | 6.166 | 16,520 | +0.04(+0.66%) |
Feb 24, 2017 | 6.005 | 6.166 | 6.005 | 6.125 | 13,085 | +0.12(+2.01%) |
Feb 23, 2017 | 6.125 | 6.166 | 6.005 | 6.005 | 29,348 | -0.08(-1.32%) |
Feb 22, 2017 | 6.085 | 6.125 | 6.011 | 6.085 | 20,011 | +0.12(+2.03%) |
Feb 21, 2017 | 6.085 | 6.206 | 5.924 | 5.964 | 35,706 | -0.28(-4.52%) |
Feb 17, 2017 | 6.246 | 6.246 | 6.246 | 0 | -0.04(-0.64%) | |
Feb 16, 2017 | 6.327 | 6.363 | 6.206 | 6.287 | 54,630 | +0.12(+1.96%) |
Feb 15, 2017 | 6.125 | 6.166 | 6.045 | 6.166 | 45,131 | +0.12(+2.00%) |
Feb 14, 2017 | 6.045 | 6.085 | 6.009 | 6.045 | 51,036 | +0.04(+0.67%) |
Feb 13, 2017 | 5.924 | 6.025 | 5.924 | 6.005 | 17,558 | +0.24(+4.20%) |
Feb 10, 2017 | 5.722 | 5.803 | 5.722 | 5.763 | 9,546 | -0.04(-0.69%) |
Feb 09, 2017 | 5.964 | 5.964 | 5.803 | 5.803 | 19,004 | -0.12(-2.04%) |
Feb 08, 2017 | 6.005 | 6.045 | 5.884 | 5.924 | 12,594 | -0.04(-0.68%) |
Feb 07, 2017 | 6.005 | 6.045 | 5.964 | 5.964 | 47,874 | +0.00(+0.00%) |
Feb 06, 2017 | 5.884 | 5.964 | 5.796 | 5.964 | 52,423 | +0.12(+2.07%) |
Feb 03, 2017 | 5.722 | 5.843 | 5.722 | 5.843 | 14,335 | +0.08(+1.40%) |
Feb 02, 2017 | 5.642 | 5.763 | 5.642 | 5.763 | 8,417 | +0.12(+2.14%) |
Feb 01, 2017 | 5.722 | 5.722 | 5.614 | 5.642 | 15,396 | -0.08(-1.41%) |
Jan 31, 2017 | 5.682 | 5.722 | 5.642 | 5.722 | 36,229 | +0.12(+2.16%) |
Jan 30, 2017 | 5.561 | 5.642 | 5.561 | 5.602 | 9,969 | +0.02(+0.36%) |
Jan 27, 2017 | 5.521 | 5.602 | 5.521 | 5.581 | 4,078 | +0.02(+0.36%) |
Jan 26, 2017 | 5.440 | 5.561 | 5.440 | 5.561 | 15,169 | +0.12(+2.22%) |
Jan 25, 2017 | 5.481 | 5.561 | 5.440 | 5.440 | 12,231 | -0.08(-1.46%) |
Jan 24, 2017 | 5.521 | 5.521 | 5.440 | 5.521 | 5,182 | +0.04(+0.74%) |
Jan 23, 2017 | 5.602 | 5.602 | 5.481 | 5.481 | 20,718 | -0.16(-2.86%) |
Jan 20, 2017 | 5.602 | 5.682 | 5.602 | 5.642 | 6,845 | -0.04(-0.71%) |
Jan 19, 2017 | 5.602 | 5.682 | 5.561 | 5.682 | 25,866 | +0.04(+0.71%) |
Jan 18, 2017 | 5.602 | 5.682 | 5.602 | 5.642 | 57,983 | +0.00(+0.00%) |
Jan 17, 2017 | 5.682 | 5.682 | 5.561 | 5.642 | 16,862 | -0.02(-0.36%) |
Jan 13, 2017 | 5.662 | 5.662 | 5.662 | 0 | -0.06(-1.06%) | |
Jan 12, 2017 | 5.763 | 5.763 | 5.642 | 5.722 | 7,394 | +0.00(+0.00%) |
Jan 11, 2017 | 5.682 | 5.722 | 5.561 | 5.722 | 17,471 | +0.04(+0.71%) |
Jan 10, 2017 | 5.682 | 5.763 | 5.561 | 5.682 | 12,348 | +0.08(+1.44%) |
Jan 09, 2017 | 5.602 | 5.682 | 5.602 | 5.602 | 7,570 | +0.00(+0.00%) |
Jan 06, 2017 | 5.642 | 5.682 | 5.602 | 5.602 | 9,010 | -0.04(-0.71%) |
Jan 05, 2017 | 5.602 | 5.702 | 5.602 | 5.642 | 22,287 | +0.04(+0.72%) |
Jan 04, 2017 | 5.561 | 5.682 | 5.561 | 5.602 | 11,930 | +0.04(+0.72%) |