Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.568 | 6.677 | 6.544 | 6.638 | 921,670 | +0.15(+2.29%) |
Mar 30, 2017 | 6.497 | 6.536 | 6.489 | 6.489 | 682,674 | +0.07(+1.10%) |
Mar 29, 2017 | 6.364 | 6.419 | 6.356 | 6.419 | 921,890 | +0.02(+0.24%) |
Mar 28, 2017 | 6.403 | 6.427 | 6.364 | 6.403 | 886,898 | +0.20(+3.15%) |
Mar 27, 2017 | 6.192 | 6.215 | 6.184 | 6.207 | 452,966 | -0.05(-0.88%) |
Mar 24, 2017 | 6.176 | 6.278 | 6.176 | 6.262 | 576,294 | +0.08(+1.27%) |
Mar 23, 2017 | 6.176 | 6.231 | 6.160 | 6.184 | 777,324 | -0.10(-1.62%) |
Mar 22, 2017 | 6.231 | 6.294 | 6.223 | 6.286 | 572,217 | -0.08(-1.23%) |
Mar 21, 2017 | 6.372 | 6.411 | 6.348 | 6.364 | 672,328 | +0.09(+1.37%) |
Mar 20, 2017 | 6.278 | 6.325 | 6.262 | 6.278 | 945,608 | -0.05(-0.87%) |
Mar 17, 2017 | 6.286 | 6.364 | 6.258 | 6.333 | 6,038,747 | -0.01(-0.12%) |
Mar 16, 2017 | 6.317 | 6.364 | 6.301 | 6.341 | 1,066,210 | +0.07(+1.12%) |
Mar 15, 2017 | 6.184 | 6.278 | 6.160 | 6.270 | 740,005 | +0.09(+1.39%) |
Mar 14, 2017 | 6.223 | 6.247 | 6.168 | 6.184 | 1,231,157 | -0.19(-2.95%) |
Mar 13, 2017 | 6.411 | 6.419 | 6.356 | 6.372 | 1,667,889 | -0.05(-0.73%) |
Mar 10, 2017 | 6.427 | 6.446 | 6.387 | 6.419 | 474,958 | -0.02(-0.24%) |
Mar 09, 2017 | 6.458 | 6.481 | 6.411 | 6.434 | 468,408 | +0.01(+0.12%) |
Mar 08, 2017 | 6.450 | 6.474 | 6.419 | 6.427 | 459,499 | -0.02(-0.24%) |
Mar 07, 2017 | 6.450 | 6.470 | 6.395 | 6.442 | 565,503 | -0.04(-0.60%) |
Mar 06, 2017 | 6.521 | 6.556 | 6.481 | 6.481 | 511,285 | -0.02(-0.36%) |
Mar 03, 2017 | 6.481 | 6.505 | 6.434 | 6.505 | 642,047 | -0.07(-1.07%) |
Mar 02, 2017 | 6.591 | 6.614 | 6.564 | 6.575 | 538,765 | +0.03(+0.48%) |
Mar 01, 2017 | 6.568 | 6.579 | 6.513 | 6.544 | 527,440 | +0.02(+0.36%) |
Feb 28, 2017 | 6.622 | 6.638 | 6.497 | 6.521 | 1,080,217 | +0.09(+1.34%) |
Feb 27, 2017 | 6.403 | 6.458 | 6.380 | 6.434 | 702,022 | +0.02(+0.37%) |
Feb 24, 2017 | 6.466 | 6.536 | 6.325 | 6.411 | 1,114,600 | +0.07(+1.11%) |
Feb 23, 2017 | 6.270 | 6.372 | 6.270 | 6.341 | 813,327 | +0.17(+2.79%) |
Feb 22, 2017 | 6.192 | 6.215 | 6.090 | 6.168 | 1,077,488 | -0.13(-1.99%) |
Feb 21, 2017 | 6.215 | 6.294 | 6.215 | 6.294 | 1,014,239 | -0.20(-3.02%) |
Feb 17, 2017 | 6.489 | 6.489 | 6.489 | 0 | +0.06(+0.97%) | |
Feb 16, 2017 | 6.380 | 6.442 | 6.380 | 6.427 | 386,449 | +0.04(+0.61%) |
Feb 15, 2017 | 6.309 | 6.403 | 6.309 | 6.387 | 848,554 | -0.03(-0.49%) |
Feb 14, 2017 | 6.489 | 6.501 | 6.380 | 6.419 | 552,652 | +0.06(+0.99%) |
Feb 13, 2017 | 6.372 | 6.387 | 6.325 | 6.356 | 727,879 | -0.02(-0.37%) |
Feb 10, 2017 | 6.348 | 6.411 | 6.348 | 6.380 | 517,795 | -0.04(-0.61%) |
Feb 09, 2017 | 6.364 | 6.458 | 6.364 | 6.419 | 493,131 | +0.02(+0.24%) |
Feb 08, 2017 | 6.395 | 6.434 | 6.309 | 6.403 | 510,948 | -0.09(-1.33%) |
Feb 07, 2017 | 6.395 | 6.513 | 6.387 | 6.489 | 1,051,330 | +0.25(+4.02%) |
Feb 06, 2017 | 6.231 | 6.250 | 6.215 | 6.239 | 443,939 | +0.00(+0.00%) |
Feb 03, 2017 | 6.270 | 6.294 | 6.219 | 6.239 | 772,857 | -0.03(-0.50%) |
Feb 02, 2017 | 6.301 | 6.325 | 6.262 | 6.270 | 894,394 | -0.01(-0.12%) |
Feb 01, 2017 | 6.247 | 6.294 | 6.231 | 6.278 | 1,195,352 | +0.22(+3.62%) |
Jan 31, 2017 | 6.043 | 6.074 | 6.035 | 6.059 | 931,922 | +0.05(+0.91%) |
Jan 30, 2017 | 5.980 | 6.012 | 5.957 | 6.004 | 636,057 | +0.05(+0.92%) |
Jan 27, 2017 | 6.074 | 6.082 | 5.918 | 5.949 | 635,288 | -0.15(-2.44%) |
Jan 26, 2017 | 6.090 | 6.106 | 6.074 | 6.098 | 660,732 | +0.08(+1.30%) |
Jan 25, 2017 | 5.949 | 6.020 | 5.949 | 6.020 | 722,614 | +0.05(+0.79%) |
Jan 24, 2017 | 5.910 | 6.004 | 5.902 | 5.973 | 1,188,732 | +0.19(+3.25%) |
Jan 23, 2017 | 5.777 | 5.800 | 5.738 | 5.785 | 1,537,974 | +0.13(+2.21%) |
Jan 20, 2017 | 5.644 | 5.699 | 5.620 | 5.660 | 1,351,896 | +0.00(+0.00%) |
Jan 19, 2017 | 5.644 | 5.699 | 5.628 | 5.660 | 1,765,687 | +0.08(+1.40%) |
Jan 18, 2017 | 5.628 | 5.644 | 5.511 | 5.581 | 4,402,221 | -2.24(-28.63%) |
Jan 17, 2017 | 7.789 | 7.828 | 7.781 | 7.820 | 363,246 | +0.05(+0.60%) |
Jan 13, 2017 | 7.773 | 7.773 | 7.773 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 7.804 | 7.820 | 7.753 | 7.781 | 386,065 | -0.02(-0.20%) |
Jan 11, 2017 | 7.734 | 7.816 | 7.718 | 7.796 | 292,447 | +0.02(+0.30%) |
Jan 10, 2017 | 7.781 | 7.812 | 7.757 | 7.773 | 292,335 | -0.01(-0.10%) |
Jan 09, 2017 | 7.781 | 7.820 | 7.773 | 7.781 | 395,021 | -0.06(-0.80%) |
Jan 06, 2017 | 7.820 | 7.859 | 7.808 | 7.843 | 456,776 | -0.05(-0.69%) |
Jan 05, 2017 | 7.804 | 7.930 | 7.789 | 7.898 | 692,820 | +0.13(+1.61%) |
Jan 04, 2017 | 7.710 | 7.781 | 7.710 | 7.773 | 830,679 | -0.05(-0.60%) |