Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.360 | 6.363 | 6.262 | 6.288 | 93,374 | -0.05(-0.79%) |
Mar 30, 2017 | 6.313 | 6.352 | 6.293 | 6.338 | 41,900 | +0.05(+0.80%) |
Mar 29, 2017 | 6.318 | 6.363 | 6.288 | 6.288 | 82,601 | -0.07(-1.03%) |
Mar 28, 2017 | 6.293 | 6.363 | 6.288 | 6.353 | 114,132 | +0.08(+1.20%) |
Mar 27, 2017 | 6.207 | 6.288 | 6.193 | 6.277 | 133,285 | +0.09(+1.39%) |
Mar 24, 2017 | 6.142 | 6.192 | 6.142 | 6.191 | 36,275 | +0.07(+1.22%) |
Mar 23, 2017 | 6.117 | 6.143 | 6.112 | 6.117 | 44,695 | -0.01(-0.16%) |
Mar 22, 2017 | 6.076 | 6.142 | 6.076 | 6.127 | 42,637 | +0.02(+0.30%) |
Mar 21, 2017 | 6.147 | 6.166 | 6.099 | 6.108 | 80,573 | -0.01(-0.13%) |
Mar 20, 2017 | 6.096 | 6.137 | 6.096 | 6.117 | 53,136 | -0.01(-0.16%) |
Mar 17, 2017 | 6.132 | 6.132 | 6.071 | 6.127 | 26,709 | +0.04(+0.58%) |
Mar 16, 2017 | 6.086 | 6.122 | 6.061 | 6.091 | 67,192 | -0.01(-0.16%) |
Mar 15, 2017 | 6.011 | 6.101 | 5.981 | 6.101 | 31,120 | +0.12(+1.93%) |
Mar 14, 2017 | 5.956 | 5.994 | 5.944 | 5.986 | 53,502 | -0.01(-0.17%) |
Mar 13, 2017 | 5.940 | 6.011 | 5.940 | 5.996 | 60,430 | +0.06(+0.93%) |
Mar 10, 2017 | 5.946 | 6.025 | 5.900 | 5.940 | 69,019 | +0.03(+0.43%) |
Mar 09, 2017 | 5.991 | 5.991 | 5.909 | 5.915 | 36,468 | -0.08(-1.26%) |
Mar 08, 2017 | 6.051 | 6.054 | 5.987 | 5.991 | 66,832 | -0.04(-0.67%) |
Mar 07, 2017 | 5.996 | 6.046 | 5.946 | 6.031 | 83,458 | +0.02(+0.25%) |
Mar 06, 2017 | 5.991 | 6.049 | 5.991 | 6.016 | 56,556 | -0.01(-0.09%) |
Mar 03, 2017 | 5.994 | 6.041 | 5.991 | 6.021 | 72,102 | +0.01(+0.09%) |
Mar 02, 2017 | 6.051 | 6.091 | 6.001 | 6.016 | 68,301 | -0.02(-0.33%) |
Mar 01, 2017 | 6.036 | 6.127 | 6.031 | 6.036 | 116,277 | +0.02(+0.33%) |
Feb 28, 2017 | 6.036 | 6.121 | 6.011 | 6.016 | 119,199 | -0.05(-0.83%) |
Feb 27, 2017 | 6.091 | 6.137 | 6.041 | 6.066 | 130,338 | -0.03(-0.41%) |
Feb 24, 2017 | 6.122 | 6.152 | 6.086 | 6.091 | 72,713 | -0.08(-1.22%) |
Feb 23, 2017 | 6.162 | 6.187 | 6.142 | 6.167 | 46,071 | +0.02(+0.33%) |
Feb 22, 2017 | 6.262 | 6.262 | 6.119 | 6.147 | 124,889 | -0.09(-1.45%) |
Feb 21, 2017 | 6.090 | 6.286 | 6.090 | 6.237 | 454,004 | +0.11(+1.76%) |
Feb 17, 2017 | 6.129 | 6.129 | 6.129 | 0 | +0.02(+0.40%) | |
Feb 16, 2017 | 6.139 | 6.178 | 6.105 | 6.105 | 94,921 | -0.05(-0.88%) |
Feb 15, 2017 | 6.114 | 6.213 | 6.090 | 6.159 | 132,245 | +0.05(+0.88%) |
Feb 14, 2017 | 6.110 | 6.110 | 6.051 | 6.105 | 86,198 | +0.02(+0.32%) |
Feb 13, 2017 | 6.011 | 6.105 | 6.006 | 6.085 | 87,240 | +0.09(+1.48%) |
Feb 10, 2017 | 5.962 | 5.997 | 5.962 | 5.997 | 52,475 | +0.05(+0.82%) |
Feb 09, 2017 | 5.933 | 5.962 | 5.933 | 5.947 | 67,227 | +0.03(+0.58%) |
Feb 08, 2017 | 5.893 | 5.943 | 5.893 | 5.913 | 94,167 | +0.00(+0.08%) |
Feb 07, 2017 | 5.893 | 5.908 | 5.893 | 5.908 | 78,803 | +0.00(+0.08%) |
Feb 06, 2017 | 5.898 | 5.921 | 5.885 | 5.903 | 70,210 | -0.02(-0.33%) |
Feb 03, 2017 | 5.903 | 5.938 | 5.879 | 5.923 | 89,409 | +0.03(+0.50%) |
Feb 02, 2017 | 5.869 | 5.898 | 5.849 | 5.893 | 49,828 | +0.01(+0.25%) |
Feb 01, 2017 | 5.869 | 5.884 | 5.820 | 5.879 | 97,224 | -0.03(-0.58%) |
Jan 31, 2017 | 5.889 | 5.913 | 5.864 | 5.913 | 48,898 | +0.00(+0.08%) |
Jan 30, 2017 | 5.893 | 5.913 | 5.869 | 5.908 | 123,113 | +0.00(+0.00%) |
Jan 27, 2017 | 5.898 | 5.952 | 5.844 | 5.908 | 115,938 | +0.01(+0.17%) |
Jan 26, 2017 | 5.923 | 5.933 | 5.874 | 5.898 | 62,650 | -0.03(-0.58%) |
Jan 25, 2017 | 5.889 | 5.943 | 5.844 | 5.933 | 91,015 | +0.06(+1.00%) |
Jan 24, 2017 | 5.820 | 5.874 | 5.806 | 5.874 | 91,795 | +0.07(+1.18%) |
Jan 23, 2017 | 5.805 | 5.825 | 5.776 | 5.805 | 53,750 | +0.00(+0.00%) |
Jan 20, 2017 | 5.800 | 5.855 | 5.766 | 5.805 | 46,851 | +0.03(+0.51%) |
Jan 19, 2017 | 5.800 | 5.800 | 5.756 | 5.776 | 28,740 | -0.04(-0.76%) |
Jan 18, 2017 | 5.820 | 5.826 | 5.785 | 5.820 | 77,237 | -0.01(-0.17%) |
Jan 17, 2017 | 5.810 | 5.830 | 5.785 | 5.830 | 86,257 | +0.04(+0.76%) |
Jan 13, 2017 | 5.785 | 5.785 | 5.785 | 0 | +0.04(+0.68%) | |
Jan 12, 2017 | 5.731 | 5.781 | 5.722 | 5.746 | 34,268 | -0.02(-0.34%) |
Jan 11, 2017 | 5.702 | 5.776 | 5.677 | 5.766 | 117,090 | +0.04(+0.69%) |
Jan 10, 2017 | 5.712 | 5.736 | 5.697 | 5.726 | 107,311 | +0.00(+0.00%) |
Jan 09, 2017 | 5.722 | 5.736 | 5.697 | 5.726 | 53,247 | +0.00(+0.09%) |
Jan 06, 2017 | 5.722 | 5.736 | 5.672 | 5.722 | 93,878 | +0.02(+0.34%) |
Jan 05, 2017 | 5.702 | 5.731 | 5.682 | 5.702 | 41,897 | +0.01(+0.18%) |
Jan 04, 2017 | 5.677 | 5.702 | 5.663 | 5.692 | 60,907 | +0.01(+0.16%) |