Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.270 | 6.290 | 6.250 | 6.250 | 12,083 | +0.00(+0.00%) |
Jan 30, 2017 | 6.350 | 6.350 | 6.240 | 6.250 | 11,706 | -0.11(-1.73%) |
Jan 27, 2017 | 6.450 | 6.450 | 6.340 | 6.360 | 13,753 | -0.08(-1.24%) |
Jan 26, 2017 | 6.390 | 6.440 | 6.390 | 6.440 | 7,449 | +0.07(+1.10%) |
Jan 25, 2017 | 6.300 | 6.400 | 6.300 | 6.370 | 25,547 | +0.06(+0.95%) |
Jan 24, 2017 | 6.270 | 6.320 | 6.270 | 6.310 | 22,503 | -0.01(-0.16%) |
Jan 23, 2017 | 6.280 | 6.320 | 6.270 | 6.320 | 13,905 | +0.02(+0.32%) |
Jan 20, 2017 | 6.231 | 6.300 | 6.231 | 6.300 | 8,429 | +0.02(+0.32%) |
Jan 19, 2017 | 6.245 | 6.280 | 6.230 | 6.280 | 20,191 | +0.01(+0.16%) |
Jan 18, 2017 | 6.230 | 6.300 | 6.230 | 6.270 | 8,061 | -0.00(-0.04%) |
Jan 17, 2017 | 6.210 | 6.272 | 6.210 | 6.272 | 24,871 | +0.04(+0.68%) |
Jan 13, 2017 | 6.230 | 6.230 | 6.230 | 0 | +0.02(+0.32%) | |
Jan 12, 2017 | 6.170 | 6.220 | 6.150 | 6.210 | 26,803 | +0.09(+1.47%) |
Jan 11, 2017 | 6.120 | 6.150 | 6.070 | 6.120 | 38,871 | -0.01(-0.16%) |
Jan 10, 2017 | 6.110 | 6.140 | 6.110 | 6.130 | 11,601 | +0.02(+0.33%) |
Jan 09, 2017 | 6.050 | 6.120 | 6.050 | 6.110 | 26,558 | +0.04(+0.66%) |
Jan 06, 2017 | 6.050 | 6.120 | 6.050 | 6.070 | 18,846 | -0.01(-0.23%) |
Jan 05, 2017 | 6.020 | 6.099 | 6.020 | 6.084 | 7,230 | +0.04(+0.67%) |
Jan 04, 2017 | 6.050 | 6.050 | 6.010 | 6.043 | 40,503 | +0.02(+0.38%) |
Jan 03, 2017 | 6.020 | 6.037 | 5.900 | 6.020 | 14,507 | +0.06(+1.01%) |
Dec 30, 2016 | 5.960 | 5.960 | 5.960 | 0 | -0.04(-0.67%) | |
Dec 29, 2016 | 5.990 | 6.030 | 5.950 | 6.000 | 47,474 | +0.07(+1.16%) |
Dec 28, 2016 | 5.970 | 5.970 | 5.890 | 5.931 | 30,496 | -0.04(-0.65%) |
Dec 27, 2016 | 6.000 | 6.000 | 5.950 | 5.970 | 13,664 | +0.03(+0.51%) |
Dec 23, 2016 | 5.940 | 5.940 | 5.940 | 0 | -0.07(-1.16%) | |
Dec 22, 2016 | 6.050 | 6.067 | 5.930 | 6.010 | 24,084 | -0.07(-1.15%) |
Dec 21, 2016 | 6.130 | 6.154 | 6.080 | 6.080 | 28,922 | -0.05(-0.82%) |
Dec 20, 2016 | 6.140 | 6.140 | 6.100 | 6.130 | 9,937 | -0.01(-0.22%) |
Dec 19, 2016 | 6.170 | 6.200 | 6.143 | 6.143 | 70,282 | -0.03(-0.43%) |
Dec 16, 2016 | 6.170 | 6.210 | 6.140 | 6.170 | 17,967 | -0.05(-0.80%) |
Dec 15, 2016 | 6.280 | 6.280 | 6.170 | 6.220 | 32,465 | -0.05(-0.80%) |
Dec 14, 2016 | 6.400 | 6.400 | 6.270 | 6.270 | 14,420 | -0.16(-2.49%) |
Dec 13, 2016 | 6.330 | 6.440 | 6.300 | 6.430 | 21,787 | +0.10(+1.58%) |
Dec 12, 2016 | 6.309 | 6.339 | 6.309 | 6.330 | 8,013 | +0.03(+0.48%) |
Dec 09, 2016 | 6.210 | 6.330 | 6.210 | 6.300 | 27,586 | +0.05(+0.80%) |
Dec 08, 2016 | 6.200 | 6.260 | 6.200 | 6.250 | 24,329 | +0.02(+0.32%) |
Dec 07, 2016 | 6.170 | 6.240 | 6.170 | 6.230 | 33,529 | +0.09(+1.47%) |
Dec 06, 2016 | 6.150 | 6.173 | 6.120 | 6.140 | 23,937 | +0.00(+0.00%) |
Dec 05, 2016 | 6.150 | 6.190 | 6.130 | 6.140 | 12,298 | +0.04(+0.66%) |
Dec 02, 2016 | 6.120 | 6.148 | 6.100 | 6.100 | 23,188 | -0.06(-0.97%) |
Dec 01, 2016 | 6.154 | 6.160 | 6.140 | 6.160 | 6,746 | +0.06(+0.98%) |
Nov 30, 2016 | 6.200 | 6.205 | 6.090 | 6.100 | 18,229 | -0.02(-0.29%) |
Nov 29, 2016 | 6.164 | 6.164 | 6.100 | 6.118 | 4,300 | +0.01(+0.13%) |
Nov 28, 2016 | 6.150 | 6.175 | 6.100 | 6.110 | 20,019 | -0.03(-0.49%) |
Nov 25, 2016 | 6.110 | 6.160 | 6.110 | 6.140 | 5,207 | +0.05(+0.80%) |
Nov 23, 2016 | 6.091 | 6.091 | 6.091 | 0 | -0.01(-0.14%) | |
Nov 22, 2016 | 6.130 | 6.130 | 6.050 | 6.100 | 16,588 | +0.00(+0.00%) |
Nov 21, 2016 | 6.170 | 6.200 | 6.090 | 6.100 | 22,305 | +0.03(+0.49%) |
Nov 18, 2016 | 6.140 | 6.160 | 6.070 | 6.070 | 11,024 | -0.04(-0.65%) |
Nov 17, 2016 | 6.134 | 6.110 | 6.110 | 1,560 | -0.03(-0.49%) | |
Nov 16, 2016 | 6.180 | 6.200 | 6.120 | 6.140 | 14,410 | -0.07(-1.13%) |
Nov 15, 2016 | 6.090 | 6.300 | 6.071 | 6.210 | 30,405 | +0.12(+1.97%) |
Nov 14, 2016 | 6.130 | 6.130 | 6.061 | 6.090 | 22,922 | -0.04(-0.65%) |
Nov 11, 2016 | 6.280 | 6.280 | 6.090 | 6.130 | 34,648 | -0.13(-2.08%) |
Nov 10, 2016 | 6.380 | 6.454 | 6.250 | 6.260 | 18,467 | -0.25(-3.84%) |
Nov 09, 2016 | 6.440 | 6.539 | 6.365 | 6.510 | 14,509 | +0.05(+0.77%) |
Nov 08, 2016 | 6.430 | 6.490 | 6.400 | 6.460 | 6,814 | +0.01(+0.16%) |
Nov 07, 2016 | 6.350 | 6.464 | 6.350 | 6.450 | 32,053 | +0.02(+0.37%) |
Nov 04, 2016 | 6.440 | 6.440 | 6.390 | 6.426 | 23,691 | -0.03(-0.53%) |
Nov 03, 2016 | 6.410 | 6.480 | 6.410 | 6.460 | 13,199 | +0.01(+0.16%) |
Nov 02, 2016 | 6.450 | 6.465 | 6.440 | 6.450 | 6,435 | -0.02(-0.31%) |