Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.847 | 6.909 | 6.841 | 6.890 | 1,893,378 | +0.01(+0.18%) |
Mar 30, 2017 | 6.884 | 6.906 | 6.872 | 6.878 | 1,098,014 | -0.04(-0.53%) |
Mar 29, 2017 | 6.884 | 6.921 | 6.847 | 6.915 | 1,939,933 | -0.08(-1.14%) |
Mar 28, 2017 | 6.970 | 7.010 | 6.961 | 6.995 | 1,814,548 | +0.01(+0.09%) |
Mar 27, 2017 | 6.970 | 7.001 | 6.958 | 6.989 | 2,253,266 | +0.05(+0.71%) |
Mar 24, 2017 | 6.933 | 6.964 | 6.915 | 6.940 | 2,239,789 | +0.01(+0.09%) |
Mar 23, 2017 | 6.878 | 6.964 | 6.872 | 6.933 | 1,897,710 | +0.01(+0.18%) |
Mar 22, 2017 | 6.927 | 6.940 | 6.903 | 6.921 | 3,568,796 | +0.07(+0.99%) |
Mar 21, 2017 | 6.995 | 7.010 | 6.853 | 6.853 | 3,562,779 | -0.06(-0.89%) |
Mar 20, 2017 | 6.952 | 6.958 | 6.890 | 6.915 | 2,678,140 | -0.08(-1.14%) |
Mar 17, 2017 | 6.964 | 7.013 | 6.946 | 6.995 | 2,990,878 | +0.08(+1.16%) |
Mar 16, 2017 | 6.853 | 6.927 | 6.853 | 6.915 | 3,248,736 | +0.15(+2.28%) |
Mar 15, 2017 | 6.632 | 6.792 | 6.632 | 6.761 | 3,690,100 | +0.12(+1.76%) |
Mar 14, 2017 | 6.644 | 6.653 | 6.619 | 6.644 | 2,919,497 | -0.12(-1.73%) |
Mar 13, 2017 | 6.742 | 6.773 | 6.724 | 6.761 | 2,392,972 | -0.01(-0.18%) |
Mar 10, 2017 | 6.755 | 6.779 | 6.736 | 6.773 | 2,063,434 | +0.05(+0.73%) |
Mar 09, 2017 | 6.699 | 6.730 | 6.675 | 6.724 | 3,276,296 | +0.14(+2.15%) |
Mar 08, 2017 | 6.613 | 6.613 | 6.576 | 6.582 | 1,551,665 | +0.01(+0.09%) |
Mar 07, 2017 | 6.539 | 6.589 | 6.539 | 6.576 | 2,679,506 | +0.00(+0.00%) |
Mar 06, 2017 | 6.539 | 6.582 | 6.530 | 6.576 | 4,489,304 | +0.08(+1.23%) |
Mar 03, 2017 | 6.453 | 6.502 | 6.416 | 6.496 | 3,289,208 | +0.10(+1.54%) |
Mar 02, 2017 | 6.367 | 6.410 | 6.366 | 6.398 | 3,609,012 | -0.02(-0.29%) |
Mar 01, 2017 | 6.373 | 6.435 | 6.361 | 6.416 | 2,844,049 | +0.18(+2.86%) |
Feb 28, 2017 | 6.293 | 6.305 | 6.225 | 6.238 | 2,033,142 | -0.01(-0.10%) |
Feb 27, 2017 | 6.213 | 6.259 | 6.207 | 6.244 | 1,333,142 | -0.01(-0.10%) |
Feb 24, 2017 | 6.188 | 6.250 | 6.182 | 6.250 | 1,437,268 | +0.06(+0.89%) |
Feb 23, 2017 | 6.194 | 6.225 | 6.164 | 6.194 | 2,013,552 | +0.14(+2.24%) |
Feb 22, 2017 | 6.034 | 6.074 | 5.991 | 6.059 | 1,654,191 | -0.04(-0.61%) |
Feb 21, 2017 | 6.065 | 6.096 | 6.041 | 6.096 | 1,712,124 | +0.02(+0.30%) |
Feb 17, 2017 | 6.077 | 6.077 | 6.077 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 6.090 | 6.111 | 6.071 | 6.096 | 1,914,250 | +0.05(+0.81%) |
Feb 15, 2017 | 5.967 | 6.053 | 5.960 | 6.047 | 1,377,559 | +0.07(+1.24%) |
Feb 14, 2017 | 5.960 | 5.973 | 5.924 | 5.973 | 1,906,364 | +0.05(+0.83%) |
Feb 13, 2017 | 5.942 | 5.953 | 5.917 | 5.924 | 1,143,844 | +0.02(+0.42%) |
Feb 10, 2017 | 5.880 | 5.911 | 5.868 | 5.899 | 1,162,526 | -0.07(-1.14%) |
Feb 09, 2017 | 5.930 | 5.997 | 5.930 | 5.967 | 1,968,303 | +0.12(+2.00%) |
Feb 08, 2017 | 5.807 | 5.856 | 5.771 | 5.850 | 1,551,145 | +0.02(+0.42%) |
Feb 07, 2017 | 5.831 | 5.837 | 5.800 | 5.825 | 1,779,810 | -0.02(-0.42%) |
Feb 06, 2017 | 5.868 | 5.880 | 5.850 | 5.850 | 1,831,880 | -0.10(-1.66%) |
Feb 03, 2017 | 5.967 | 5.967 | 5.936 | 5.948 | 5,167,680 | +0.03(+0.52%) |
Feb 02, 2017 | 5.936 | 5.967 | 5.905 | 5.917 | 4,300,028 | +0.05(+0.84%) |
Feb 01, 2017 | 5.887 | 5.890 | 5.813 | 5.868 | 2,128,104 | -0.07(-1.14%) |
Jan 31, 2017 | 5.905 | 5.967 | 5.905 | 5.936 | 3,869,966 | +0.03(+0.52%) |
Jan 30, 2017 | 5.874 | 5.905 | 5.850 | 5.905 | 3,177,831 | -0.04(-0.72%) |
Jan 27, 2017 | 5.930 | 5.954 | 5.917 | 5.948 | 1,650,976 | -0.02(-0.31%) |
Jan 26, 2017 | 5.991 | 5.994 | 5.936 | 5.967 | 1,818,706 | -0.07(-1.12%) |
Jan 25, 2017 | 6.065 | 6.074 | 5.991 | 6.034 | 10,114,807 | +0.05(+0.82%) |
Jan 24, 2017 | 5.948 | 5.997 | 5.942 | 5.985 | 2,822,443 | +0.06(+0.93%) |
Jan 23, 2017 | 5.887 | 5.936 | 5.868 | 5.930 | 2,249,741 | -0.02(-0.41%) |
Jan 20, 2017 | 5.973 | 5.985 | 5.917 | 5.954 | 1,394,016 | +0.04(+0.62%) |
Jan 19, 2017 | 5.930 | 5.942 | 5.874 | 5.917 | 2,549,395 | -0.02(-0.41%) |
Jan 18, 2017 | 5.985 | 5.991 | 5.930 | 5.942 | 2,381,222 | -0.04(-0.72%) |
Jan 17, 2017 | 5.942 | 5.997 | 5.924 | 5.985 | 2,693,578 | -0.01(-0.21%) |
Jan 13, 2017 | 5.997 | 5.997 | 5.997 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 5.954 | 6.010 | 5.954 | 6.004 | 1,970,570 | +0.06(+1.04%) |
Jan 11, 2017 | 5.893 | 5.942 | 5.862 | 5.942 | 2,340,602 | +0.01(+0.10%) |
Jan 10, 2017 | 5.942 | 5.954 | 5.930 | 5.936 | 4,787,937 | -0.01(-0.10%) |
Jan 09, 2017 | 5.924 | 5.960 | 5.911 | 5.942 | 1,961,903 | +0.00(+0.00%) |
Jan 06, 2017 | 5.917 | 5.960 | 5.911 | 5.942 | 4,292,693 | -0.01(-0.10%) |
Jan 05, 2017 | 5.880 | 5.954 | 5.880 | 5.948 | 7,198,705 | +0.20(+3.54%) |
Jan 04, 2017 | 5.776 | 5.788 | 5.739 | 5.745 | 2,424,002 | +0.01(+0.11%) |