Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.834 | 6.895 | 6.828 | 6.877 | 1,897,093 | +0.01(+0.18%) |
Mar 30, 2017 | 6.871 | 6.892 | 6.858 | 6.864 | 1,100,168 | -0.04(-0.53%) |
Mar 29, 2017 | 6.871 | 6.908 | 6.834 | 6.901 | 1,943,739 | -0.08(-1.14%) |
Mar 28, 2017 | 6.957 | 6.997 | 6.947 | 6.981 | 1,818,108 | +0.01(+0.09%) |
Mar 27, 2017 | 6.957 | 6.987 | 6.944 | 6.975 | 2,257,687 | +0.05(+0.71%) |
Mar 24, 2017 | 6.920 | 6.951 | 6.901 | 6.926 | 2,244,183 | +0.01(+0.09%) |
Mar 23, 2017 | 6.864 | 6.951 | 6.858 | 6.920 | 1,901,433 | +0.01(+0.18%) |
Mar 22, 2017 | 6.914 | 6.926 | 6.889 | 6.908 | 3,575,798 | +0.07(+0.99%) |
Mar 21, 2017 | 6.981 | 6.997 | 6.840 | 6.840 | 3,569,769 | -0.06(-0.89%) |
Mar 20, 2017 | 6.938 | 6.944 | 6.877 | 6.901 | 2,683,394 | -0.08(-1.14%) |
Mar 17, 2017 | 6.951 | 7.000 | 6.932 | 6.981 | 2,996,745 | +0.08(+1.16%) |
Mar 16, 2017 | 6.840 | 6.914 | 6.840 | 6.901 | 3,255,109 | +0.15(+2.28%) |
Mar 15, 2017 | 6.619 | 6.778 | 6.619 | 6.748 | 3,697,339 | +0.12(+1.76%) |
Mar 14, 2017 | 6.631 | 6.640 | 6.606 | 6.631 | 2,925,224 | -0.12(-1.73%) |
Mar 13, 2017 | 6.729 | 6.760 | 6.711 | 6.748 | 2,397,666 | -0.01(-0.18%) |
Mar 10, 2017 | 6.742 | 6.766 | 6.723 | 6.760 | 2,067,482 | +0.05(+0.73%) |
Mar 09, 2017 | 6.686 | 6.717 | 6.662 | 6.711 | 3,282,723 | +0.14(+2.15%) |
Mar 08, 2017 | 6.600 | 6.600 | 6.563 | 6.570 | 1,554,709 | +0.01(+0.09%) |
Mar 07, 2017 | 6.526 | 6.576 | 6.526 | 6.563 | 2,684,762 | +0.00(+0.00%) |
Mar 06, 2017 | 6.526 | 6.570 | 6.517 | 6.563 | 4,498,111 | +0.08(+1.23%) |
Mar 03, 2017 | 6.440 | 6.490 | 6.404 | 6.483 | 3,295,661 | +0.10(+1.54%) |
Mar 02, 2017 | 6.354 | 6.397 | 6.354 | 6.385 | 3,616,092 | -0.02(-0.29%) |
Mar 01, 2017 | 6.361 | 6.422 | 6.348 | 6.404 | 2,849,629 | +0.18(+2.86%) |
Feb 28, 2017 | 6.281 | 6.293 | 6.213 | 6.225 | 2,037,131 | -0.01(-0.10%) |
Feb 27, 2017 | 6.201 | 6.247 | 6.195 | 6.232 | 1,335,757 | -0.01(-0.10%) |
Feb 24, 2017 | 6.176 | 6.238 | 6.170 | 6.238 | 1,440,088 | +0.06(+0.89%) |
Feb 23, 2017 | 6.182 | 6.213 | 6.152 | 6.182 | 2,017,502 | +0.14(+2.24%) |
Feb 22, 2017 | 6.023 | 6.063 | 5.980 | 6.047 | 1,657,437 | -0.04(-0.61%) |
Feb 21, 2017 | 6.053 | 6.084 | 6.029 | 6.084 | 1,715,483 | +0.02(+0.30%) |
Feb 17, 2017 | 6.066 | 6.066 | 6.066 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 6.078 | 6.099 | 6.059 | 6.084 | 1,918,006 | +0.05(+0.81%) |
Feb 15, 2017 | 5.955 | 6.041 | 5.949 | 6.035 | 1,380,262 | +0.07(+1.24%) |
Feb 14, 2017 | 5.949 | 5.961 | 5.912 | 5.961 | 1,910,104 | +0.05(+0.83%) |
Feb 13, 2017 | 5.930 | 5.942 | 5.906 | 5.912 | 1,146,088 | +0.02(+0.42%) |
Feb 10, 2017 | 5.869 | 5.900 | 5.857 | 5.887 | 1,164,807 | -0.07(-1.14%) |
Feb 09, 2017 | 5.918 | 5.986 | 5.918 | 5.955 | 1,972,164 | +0.12(+2.00%) |
Feb 08, 2017 | 5.795 | 5.844 | 5.759 | 5.838 | 1,554,188 | +0.02(+0.42%) |
Feb 07, 2017 | 5.820 | 5.826 | 5.789 | 5.814 | 1,783,302 | -0.02(-0.42%) |
Feb 06, 2017 | 5.857 | 5.869 | 5.838 | 5.838 | 1,835,473 | -0.10(-1.66%) |
Feb 03, 2017 | 5.955 | 5.955 | 5.924 | 5.937 | 5,177,818 | +0.03(+0.52%) |
Feb 02, 2017 | 5.924 | 5.955 | 5.894 | 5.906 | 4,308,464 | +0.05(+0.84%) |
Feb 01, 2017 | 5.875 | 5.878 | 5.801 | 5.857 | 2,132,279 | -0.07(-1.14%) |
Jan 31, 2017 | 5.894 | 5.955 | 5.894 | 5.924 | 3,877,558 | +0.03(+0.52%) |
Jan 30, 2017 | 5.863 | 5.894 | 5.838 | 5.894 | 3,184,065 | -0.04(-0.72%) |
Jan 27, 2017 | 5.918 | 5.943 | 5.906 | 5.937 | 1,654,215 | -0.02(-0.31%) |
Jan 26, 2017 | 5.980 | 5.983 | 5.924 | 5.955 | 1,822,273 | -0.07(-1.12%) |
Jan 25, 2017 | 6.053 | 6.063 | 5.980 | 6.023 | 10,134,650 | +0.05(+0.82%) |
Jan 24, 2017 | 5.937 | 5.986 | 5.930 | 5.973 | 2,827,980 | +0.06(+0.93%) |
Jan 23, 2017 | 5.875 | 5.924 | 5.857 | 5.918 | 2,254,154 | -0.02(-0.41%) |
Jan 20, 2017 | 5.961 | 5.973 | 5.906 | 5.943 | 1,396,750 | +0.04(+0.62%) |
Jan 19, 2017 | 5.918 | 5.930 | 5.863 | 5.906 | 2,554,397 | -0.02(-0.41%) |
Jan 18, 2017 | 5.973 | 5.980 | 5.918 | 5.930 | 2,385,894 | -0.04(-0.72%) |
Jan 17, 2017 | 5.930 | 5.986 | 5.912 | 5.973 | 2,698,862 | -0.01(-0.21%) |
Jan 13, 2017 | 5.986 | 5.986 | 5.986 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 5.943 | 5.998 | 5.943 | 5.992 | 1,974,436 | +0.06(+1.04%) |
Jan 11, 2017 | 5.881 | 5.930 | 5.850 | 5.930 | 2,345,194 | +0.01(+0.10%) |
Jan 10, 2017 | 5.930 | 5.943 | 5.918 | 5.924 | 4,797,330 | -0.01(-0.10%) |
Jan 09, 2017 | 5.912 | 5.949 | 5.900 | 5.930 | 1,965,752 | +0.00(+0.00%) |
Jan 06, 2017 | 5.906 | 5.949 | 5.900 | 5.930 | 4,301,114 | -0.01(-0.10%) |
Jan 05, 2017 | 5.869 | 5.943 | 5.869 | 5.937 | 7,212,828 | +0.20(+3.54%) |
Jan 04, 2017 | 5.764 | 5.777 | 5.728 | 5.734 | 2,428,758 | +0.01(+0.11%) |