Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.720 | 6.830 | 6.710 | 6.780 | 90,625 | +0.06(+0.82%) |
Mar 30, 2017 | 6.655 | 6.780 | 6.655 | 6.725 | 61,180 | +0.12(+1.89%) |
Mar 29, 2017 | 6.522 | 6.620 | 6.522 | 6.600 | 95,825 | -0.02(-0.30%) |
Mar 28, 2017 | 6.655 | 6.680 | 6.620 | 6.620 | 58,587 | -0.02(-0.30%) |
Mar 27, 2017 | 6.610 | 6.640 | 6.600 | 6.640 | 76,741 | +0.02(+0.30%) |
Mar 24, 2017 | 6.650 | 6.670 | 6.600 | 6.620 | 82,848 | +0.02(+0.30%) |
Mar 23, 2017 | 6.560 | 6.650 | 6.560 | 6.600 | 56,240 | +0.05(+0.76%) |
Mar 22, 2017 | 6.530 | 6.590 | 6.530 | 6.550 | 75,215 | -0.02(-0.30%) |
Mar 21, 2017 | 6.650 | 6.650 | 6.570 | 6.570 | 48,201 | -0.03(-0.45%) |
Mar 20, 2017 | 6.600 | 6.630 | 6.580 | 6.600 | 152,999 | -0.06(-0.90%) |
Mar 17, 2017 | 6.550 | 6.660 | 6.550 | 6.660 | 64,520 | +0.16(+2.46%) |
Mar 16, 2017 | 6.450 | 6.500 | 6.440 | 6.500 | 90,283 | +0.17(+2.69%) |
Mar 15, 2017 | 6.290 | 6.380 | 6.250 | 6.330 | 89,392 | +0.03(+0.48%) |
Mar 14, 2017 | 6.330 | 6.360 | 6.240 | 6.300 | 60,426 | -0.07(-1.10%) |
Mar 13, 2017 | 6.400 | 6.400 | 6.350 | 6.370 | 98,391 | -0.10(-1.55%) |
Mar 10, 2017 | 6.380 | 6.500 | 6.380 | 6.470 | 43,715 | +0.07(+1.09%) |
Mar 09, 2017 | 6.420 | 6.460 | 6.320 | 6.400 | 77,166 | +0.04(+0.63%) |
Mar 08, 2017 | 6.350 | 6.450 | 6.320 | 6.360 | 119,945 | -0.03(-0.55%) |
Mar 07, 2017 | 6.370 | 6.440 | 6.370 | 6.395 | 58,800 | -0.04(-0.54%) |
Mar 06, 2017 | 6.395 | 6.460 | 6.390 | 6.430 | 72,960 | +0.01(+0.16%) |
Mar 03, 2017 | 6.400 | 6.450 | 6.330 | 6.420 | 82,288 | +0.14(+2.23%) |
Mar 02, 2017 | 6.290 | 6.400 | 6.250 | 6.280 | 271,300 | -0.06(-0.95%) |
Mar 01, 2017 | 6.300 | 6.410 | 6.300 | 6.340 | 251,125 | +0.14(+2.26%) |
Feb 28, 2017 | 6.260 | 6.302 | 6.200 | 6.200 | 64,654 | -0.04(-0.64%) |
Feb 27, 2017 | 6.175 | 6.270 | 6.160 | 6.240 | 86,343 | +0.08(+1.30%) |
Feb 24, 2017 | 6.140 | 6.240 | 6.140 | 6.160 | 72,076 | -0.05(-0.88%) |
Feb 23, 2017 | 6.300 | 6.300 | 6.160 | 6.215 | 98,633 | -0.03(-0.40%) |
Feb 22, 2017 | 6.160 | 6.270 | 6.140 | 6.240 | 95,388 | -0.01(-0.16%) |
Feb 21, 2017 | 6.230 | 6.280 | 6.200 | 6.250 | 98,368 | -0.05(-0.79%) |
Feb 17, 2017 | 6.300 | 6.300 | 6.300 | 0 | -0.05(-0.79%) | |
Feb 16, 2017 | 6.280 | 6.400 | 6.270 | 6.350 | 91,937 | +0.05(+0.79%) |
Feb 15, 2017 | 6.270 | 6.350 | 6.270 | 6.300 | 89,475 | -0.05(-0.79%) |
Feb 14, 2017 | 6.280 | 6.360 | 6.250 | 6.350 | 78,755 | -0.09(-1.40%) |
Feb 13, 2017 | 6.330 | 6.440 | 6.320 | 6.440 | 73,477 | +0.18(+2.88%) |
Feb 10, 2017 | 6.260 | 6.430 | 6.240 | 6.260 | 76,352 | -0.02(-0.32%) |
Feb 09, 2017 | 6.250 | 6.300 | 6.230 | 6.280 | 66,456 | +0.03(+0.44%) |
Feb 08, 2017 | 6.220 | 6.300 | 6.190 | 6.253 | 96,470 | +0.17(+2.84%) |
Feb 07, 2017 | 6.070 | 6.100 | 6.040 | 6.080 | 62,293 | -0.04(-0.65%) |
Feb 06, 2017 | 6.050 | 6.120 | 6.050 | 6.120 | 142,754 | -0.10(-1.61%) |
Feb 03, 2017 | 6.200 | 6.220 | 6.180 | 6.220 | 82,859 | +0.05(+0.86%) |
Feb 02, 2017 | 6.150 | 6.200 | 6.140 | 6.167 | 228,378 | +0.08(+1.26%) |
Feb 01, 2017 | 6.130 | 6.150 | 6.090 | 6.090 | 65,140 | -0.05(-0.81%) |
Jan 31, 2017 | 6.150 | 6.220 | 6.100 | 6.140 | 92,429 | +0.04(+0.66%) |
Jan 30, 2017 | 6.150 | 6.240 | 6.050 | 6.100 | 73,129 | -0.14(-2.24%) |
Jan 27, 2017 | 6.250 | 6.300 | 6.130 | 6.240 | 70,406 | -0.08(-1.27%) |
Jan 26, 2017 | 6.150 | 6.400 | 6.120 | 6.320 | 109,338 | -0.20(-3.07%) |
Jan 25, 2017 | 6.380 | 6.580 | 6.330 | 6.520 | 88,449 | +0.10(+1.64%) |
Jan 24, 2017 | 6.710 | 6.710 | 6.250 | 6.415 | 126,686 | -0.29(-4.40%) |
Jan 23, 2017 | 6.235 | 6.840 | 6.190 | 6.710 | 86,724 | +0.53(+8.58%) |
Jan 20, 2017 | 6.200 | 6.380 | 6.150 | 6.180 | 57,874 | -0.00(-0.08%) |
Jan 19, 2017 | 6.220 | 6.250 | 6.150 | 6.185 | 135,985 | -0.10(-1.51%) |
Jan 18, 2017 | 6.310 | 6.480 | 6.280 | 6.280 | 101,487 | -0.17(-2.56%) |
Jan 17, 2017 | 6.390 | 6.480 | 6.350 | 6.445 | 85,710 | +0.00(+0.08%) |
Jan 13, 2017 | 6.440 | 6.440 | 6.440 | 0 | +0.02(+0.31%) | |
Jan 12, 2017 | 6.450 | 6.460 | 6.400 | 6.420 | 147,202 | -0.02(-0.31%) |
Jan 11, 2017 | 6.375 | 6.490 | 6.370 | 6.440 | 50,367 | +0.10(+1.58%) |
Jan 10, 2017 | 6.330 | 6.350 | 6.310 | 6.340 | 135,215 | +0.00(+0.00%) |
Jan 09, 2017 | 6.340 | 6.350 | 6.300 | 6.340 | 562,315 | -0.02(-0.31%) |
Jan 06, 2017 | 6.340 | 6.390 | 6.304 | 6.360 | 727,529 | -0.01(-0.16%) |
Jan 05, 2017 | 6.350 | 6.400 | 6.280 | 6.370 | 65,588 | +0.05(+0.85%) |
Jan 04, 2017 | 6.300 | 6.340 | 6.250 | 6.316 | 153,496 | -0.06(-1.00%) |