Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.310 | 6.380 | 6.300 | 6.380 | 12,649 | +0.07(+1.11%) |
Mar 30, 2017 | 6.345 | 6.345 | 6.280 | 6.310 | 3,781 | -0.09(-1.41%) |
Mar 29, 2017 | 6.340 | 6.400 | 6.340 | 6.400 | 10,967 | +0.02(+0.31%) |
Mar 28, 2017 | 6.440 | 6.456 | 6.380 | 6.380 | 17,485 | -0.12(-1.85%) |
Mar 27, 2017 | 6.475 | 6.500 | 6.430 | 6.500 | 12,550 | +0.02(+0.31%) |
Mar 24, 2017 | 6.470 | 6.510 | 6.468 | 6.480 | 7,046 | +0.02(+0.31%) |
Mar 23, 2017 | 6.330 | 6.460 | 6.330 | 6.460 | 5,524 | +0.07(+1.10%) |
Mar 22, 2017 | 6.300 | 6.400 | 6.290 | 6.390 | 24,477 | +0.09(+1.43%) |
Mar 21, 2017 | 6.360 | 6.390 | 6.300 | 6.300 | 4,794 | -0.01(-0.22%) |
Mar 20, 2017 | 6.380 | 6.380 | 6.314 | 6.314 | 2,159 | -0.12(-1.80%) |
Mar 17, 2017 | 6.358 | 6.440 | 6.358 | 6.430 | 5,447 | +0.06(+0.88%) |
Mar 16, 2017 | 6.318 | 6.380 | 6.318 | 6.374 | 5,084 | -0.02(-0.25%) |
Mar 15, 2017 | 6.230 | 6.400 | 6.200 | 6.390 | 8,206 | +0.13(+2.08%) |
Mar 14, 2017 | 6.244 | 6.269 | 6.210 | 6.260 | 3,781 | -0.06(-0.95%) |
Mar 13, 2017 | 6.268 | 6.320 | 6.260 | 6.320 | 4,887 | -0.01(-0.16%) |
Mar 10, 2017 | 6.220 | 6.330 | 6.220 | 6.330 | 9,206 | +0.10(+1.61%) |
Mar 09, 2017 | 6.160 | 6.230 | 6.147 | 6.230 | 11,546 | +0.06(+0.97%) |
Mar 08, 2017 | 6.160 | 6.180 | 6.140 | 6.170 | 9,467 | +0.05(+0.82%) |
Mar 07, 2017 | 6.172 | 6.240 | 6.120 | 6.120 | 6,022 | -0.01(-0.16%) |
Mar 06, 2017 | 6.170 | 6.170 | 6.110 | 6.130 | 108,364 | -0.13(-2.08%) |
Mar 03, 2017 | 6.280 | 6.280 | 6.207 | 6.260 | 6,582 | +0.01(+0.10%) |
Mar 02, 2017 | 6.250 | 6.280 | 6.200 | 6.254 | 8,596 | -0.10(-1.51%) |
Mar 01, 2017 | 6.350 | 6.440 | 6.350 | 6.350 | 22,400 | +0.11(+1.76%) |
Feb 28, 2017 | 6.284 | 6.330 | 6.240 | 6.240 | 3,743 | -0.09(-1.42%) |
Feb 27, 2017 | 6.260 | 6.330 | 6.230 | 6.330 | 6,474 | +0.17(+2.76%) |
Feb 24, 2017 | 6.175 | 6.220 | 6.160 | 6.160 | 5,402 | +0.26(+4.41%) |
Feb 23, 2017 | 5.732 | 5.900 | 5.660 | 5.900 | 14,300 | +0.13(+2.32%) |
Feb 22, 2017 | 5.767 | 5.811 | 5.757 | 5.766 | 5,209 | -0.09(-1.60%) |
Feb 21, 2017 | 5.830 | 5.860 | 5.800 | 5.860 | 13,026 | +0.03(+0.51%) |
Feb 17, 2017 | 5.830 | 5.830 | 5.830 | 0 | -0.07(-1.19%) | |
Feb 16, 2017 | 5.826 | 5.900 | 5.826 | 5.900 | 4,714 | +0.05(+0.85%) |
Feb 15, 2017 | 5.820 | 5.870 | 5.780 | 5.850 | 6,179 | +0.04(+0.74%) |
Feb 14, 2017 | 5.810 | 5.830 | 5.780 | 5.807 | 6,072 | +0.07(+1.17%) |
Feb 13, 2017 | 5.707 | 5.740 | 5.707 | 5.740 | 2,322 | +0.07(+1.23%) |
Feb 10, 2017 | 5.650 | 5.670 | 5.650 | 5.670 | 7,823 | -0.04(-0.70%) |
Feb 09, 2017 | 5.630 | 5.710 | 5.630 | 5.710 | 14,908 | +0.09(+1.69%) |
Feb 08, 2017 | 5.550 | 5.615 | 5.550 | 5.615 | 8,295 | +0.07(+1.17%) |
Feb 07, 2017 | 5.560 | 5.560 | 5.540 | 5.550 | 2,582 | -0.02(-0.34%) |
Feb 06, 2017 | 5.566 | 5.570 | 5.532 | 5.569 | 6,222 | -0.06(-1.08%) |
Feb 03, 2017 | 5.680 | 5.680 | 5.630 | 5.630 | 4,244 | +0.04(+0.73%) |
Feb 02, 2017 | 5.560 | 5.600 | 5.518 | 5.589 | 5,020 | +0.08(+1.43%) |
Feb 01, 2017 | 5.460 | 5.510 | 5.390 | 5.510 | 16,142 | -0.02(-0.36%) |
Jan 31, 2017 | 5.477 | 5.530 | 5.440 | 5.530 | 11,790 | +0.05(+0.96%) |
Jan 30, 2017 | 5.446 | 5.510 | 5.430 | 5.478 | 15,026 | -0.06(-1.13%) |
Jan 27, 2017 | 5.527 | 5.540 | 5.492 | 5.540 | 10,710 | +0.00(+0.00%) |
Jan 26, 2017 | 5.509 | 5.540 | 5.509 | 5.540 | 3,910 | -0.01(-0.18%) |
Jan 25, 2017 | 5.577 | 5.640 | 5.550 | 5.550 | 28,630 | -0.08(-1.42%) |
Jan 24, 2017 | 5.600 | 5.630 | 5.550 | 5.630 | 7,411 | +0.00(+0.00%) |
Jan 23, 2017 | 5.563 | 5.630 | 5.560 | 5.630 | 14,978 | -0.06(-1.05%) |
Jan 20, 2017 | 5.657 | 5.690 | 5.640 | 5.690 | 4,308 | +0.05(+0.89%) |
Jan 19, 2017 | 5.610 | 5.640 | 5.593 | 5.640 | 9,271 | -0.04(-0.70%) |
Jan 18, 2017 | 5.690 | 5.710 | 5.670 | 5.680 | 39,979 | -0.08(-1.39%) |
Jan 17, 2017 | 5.710 | 5.760 | 5.680 | 5.760 | 21,502 | +0.06(+0.98%) |
Jan 13, 2017 | 5.704 | 5.704 | 5.704 | 0 | +0.14(+2.59%) | |
Jan 12, 2017 | 5.590 | 5.590 | 5.524 | 5.560 | 15,874 | -0.02(-0.36%) |
Jan 11, 2017 | 5.557 | 5.620 | 5.530 | 5.580 | 10,565 | +0.05(+0.90%) |
Jan 10, 2017 | 5.600 | 5.600 | 5.530 | 5.530 | 4,395 | -0.05(-0.90%) |
Jan 09, 2017 | 5.550 | 5.600 | 5.550 | 5.580 | 22,760 | +0.00(+0.00%) |
Jan 06, 2017 | 5.580 | 5.580 | 5.550 | 5.580 | 18,714 | -0.01(-0.18%) |
Jan 05, 2017 | 5.510 | 5.590 | 5.510 | 5.590 | 19,313 | +0.19(+3.52%) |
Jan 04, 2017 | 5.432 | 5.447 | 5.400 | 5.400 | 6,841 | -0.05(-0.92%) |