Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.641 | 6.657 | 6.620 | 6.620 | 472,716 | -0.01(-0.08%) |
Mar 30, 2017 | 6.609 | 6.663 | 6.609 | 6.625 | 425,335 | +0.00(+0.00%) |
Mar 29, 2017 | 6.641 | 6.641 | 6.615 | 6.625 | 336,085 | -0.01(-0.16%) |
Mar 28, 2017 | 6.604 | 6.636 | 6.588 | 6.636 | 346,743 | +0.04(+0.65%) |
Mar 27, 2017 | 6.561 | 6.595 | 6.542 | 6.593 | 289,337 | -0.02(-0.24%) |
Mar 24, 2017 | 6.577 | 6.615 | 6.566 | 6.609 | 293,288 | +0.05(+0.73%) |
Mar 23, 2017 | 6.577 | 6.615 | 6.561 | 6.561 | 465,892 | -0.03(-0.41%) |
Mar 22, 2017 | 6.561 | 6.588 | 6.540 | 6.588 | 306,158 | +0.03(+0.41%) |
Mar 21, 2017 | 6.631 | 6.647 | 6.561 | 6.561 | 309,228 | -0.05(-0.81%) |
Mar 20, 2017 | 6.604 | 6.631 | 6.604 | 6.615 | 263,681 | +0.01(+0.16%) |
Mar 17, 2017 | 6.615 | 6.625 | 6.599 | 6.604 | 275,069 | -0.01(-0.16%) |
Mar 16, 2017 | 6.604 | 6.615 | 6.583 | 6.615 | 277,355 | +0.03(+0.49%) |
Mar 15, 2017 | 6.534 | 6.593 | 6.513 | 6.583 | 337,054 | +0.06(+0.98%) |
Mar 14, 2017 | 6.497 | 6.518 | 6.465 | 6.518 | 341,723 | +0.01(+0.08%) |
Mar 13, 2017 | 6.518 | 6.545 | 6.513 | 6.513 | 233,961 | -0.00(-0.02%) |
Mar 10, 2017 | 6.498 | 6.519 | 6.482 | 6.514 | 309,331 | +0.03(+0.41%) |
Mar 09, 2017 | 6.493 | 6.498 | 6.466 | 6.488 | 437,774 | +0.00(+0.00%) |
Mar 08, 2017 | 6.546 | 6.547 | 6.466 | 6.488 | 377,003 | -0.05(-0.73%) |
Mar 07, 2017 | 6.557 | 6.567 | 6.519 | 6.535 | 245,797 | -0.04(-0.56%) |
Mar 06, 2017 | 6.562 | 6.573 | 6.541 | 6.573 | 254,830 | +0.01(+0.08%) |
Mar 03, 2017 | 6.541 | 6.567 | 6.535 | 6.567 | 327,869 | +0.03(+0.41%) |
Mar 02, 2017 | 6.599 | 6.599 | 6.535 | 6.541 | 444,931 | -0.05(-0.80%) |
Mar 01, 2017 | 6.604 | 6.604 | 6.578 | 6.594 | 462,738 | +0.04(+0.65%) |
Feb 28, 2017 | 6.562 | 6.562 | 6.535 | 6.551 | 352,272 | -0.01(-0.08%) |
Feb 27, 2017 | 6.535 | 6.557 | 6.527 | 6.557 | 296,948 | +0.01(+0.08%) |
Feb 24, 2017 | 6.530 | 6.551 | 6.509 | 6.551 | 364,767 | +0.01(+0.08%) |
Feb 23, 2017 | 6.546 | 6.546 | 6.514 | 6.546 | 578,066 | +0.01(+0.16%) |
Feb 22, 2017 | 6.504 | 6.535 | 6.493 | 6.535 | 422,455 | +0.04(+0.57%) |
Feb 21, 2017 | 6.514 | 6.525 | 6.493 | 6.498 | 516,879 | -0.02(-0.33%) |
Feb 17, 2017 | 6.519 | 6.519 | 6.519 | 0 | -0.04(-0.65%) | |
Feb 16, 2017 | 6.594 | 6.594 | 6.551 | 6.562 | 412,242 | -0.03(-0.48%) |
Feb 15, 2017 | 6.562 | 6.594 | 6.562 | 6.594 | 494,124 | +0.02(+0.32%) |
Feb 14, 2017 | 6.567 | 6.573 | 6.530 | 6.573 | 352,361 | +0.00(+0.00%) |
Feb 13, 2017 | 6.546 | 6.578 | 6.546 | 6.573 | 489,038 | +0.03(+0.47%) |
Feb 10, 2017 | 6.536 | 6.552 | 6.515 | 6.542 | 448,592 | +0.02(+0.32%) |
Feb 09, 2017 | 6.505 | 6.531 | 6.489 | 6.521 | 425,419 | +0.02(+0.32%) |
Feb 08, 2017 | 6.484 | 6.500 | 6.463 | 6.500 | 348,595 | +0.02(+0.33%) |
Feb 07, 2017 | 6.463 | 6.489 | 6.452 | 6.479 | 401,651 | +0.02(+0.24%) |
Feb 06, 2017 | 6.457 | 6.489 | 6.444 | 6.463 | 485,527 | -0.01(-0.08%) |
Feb 03, 2017 | 6.442 | 6.473 | 6.426 | 6.468 | 357,727 | +0.05(+0.74%) |
Feb 02, 2017 | 6.405 | 6.426 | 6.394 | 6.421 | 375,093 | +0.03(+0.41%) |
Feb 01, 2017 | 6.373 | 6.415 | 6.360 | 6.394 | 429,904 | +0.03(+0.50%) |
Jan 31, 2017 | 6.341 | 6.368 | 6.331 | 6.363 | 348,250 | -0.02(-0.25%) |
Jan 30, 2017 | 6.373 | 6.384 | 6.340 | 6.378 | 269,919 | -0.02(-0.25%) |
Jan 27, 2017 | 6.389 | 6.394 | 6.368 | 6.394 | 253,936 | +0.00(+0.00%) |
Jan 26, 2017 | 6.399 | 6.405 | 6.373 | 6.394 | 309,233 | +0.01(+0.17%) |
Jan 25, 2017 | 6.352 | 6.389 | 6.352 | 6.384 | 357,602 | +0.04(+0.66%) |
Jan 24, 2017 | 6.289 | 6.347 | 6.289 | 6.341 | 321,131 | +0.04(+0.59%) |
Jan 23, 2017 | 6.273 | 6.305 | 6.273 | 6.305 | 330,949 | +0.03(+0.50%) |
Jan 20, 2017 | 6.283 | 6.294 | 6.252 | 6.273 | 383,662 | +0.00(+0.00%) |
Jan 19, 2017 | 6.273 | 6.299 | 6.247 | 6.273 | 255,569 | -0.01(-0.17%) |
Jan 18, 2017 | 6.294 | 6.294 | 6.273 | 6.283 | 203,376 | +0.00(+0.00%) |
Jan 17, 2017 | 6.278 | 6.299 | 6.257 | 6.283 | 539,424 | -0.03(-0.42%) |
Jan 13, 2017 | 6.310 | 6.310 | 6.310 | 0 | +0.03(+0.42%) | |
Jan 12, 2017 | 6.262 | 6.315 | 6.231 | 6.283 | 583,832 | +0.01(+0.17%) |
Jan 11, 2017 | 6.231 | 6.278 | 6.231 | 6.273 | 483,505 | +0.05(+0.83%) |
Jan 10, 2017 | 6.200 | 6.247 | 6.200 | 6.221 | 349,799 | +0.01(+0.08%) |
Jan 09, 2017 | 6.216 | 6.247 | 6.206 | 6.216 | 331,173 | -0.02(-0.34%) |
Jan 06, 2017 | 6.221 | 6.241 | 6.211 | 6.237 | 613,335 | +0.02(+0.34%) |
Jan 05, 2017 | 6.127 | 6.232 | 6.101 | 6.216 | 807,582 | +0.03(+0.42%) |
Jan 04, 2017 | 6.169 | 6.195 | 6.143 | 6.190 | 363,638 | +0.04(+0.68%) |