Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.442 | 6.464 | 6.347 | 6.356 | 1,118,228 | -0.12(-1.87%) |
Jan 30, 2017 | 6.478 | 6.482 | 6.406 | 6.478 | 1,189,893 | -0.00(-0.07%) |
Jan 27, 2017 | 6.500 | 6.518 | 6.438 | 6.482 | 650,958 | +0.00(+0.07%) |
Jan 26, 2017 | 6.523 | 6.523 | 6.460 | 6.478 | 859,417 | -0.04(-0.55%) |
Jan 25, 2017 | 6.478 | 6.532 | 6.437 | 6.514 | 1,437,952 | +0.09(+1.47%) |
Jan 24, 2017 | 6.410 | 6.464 | 6.374 | 6.419 | 1,149,062 | +0.03(+0.42%) |
Jan 23, 2017 | 6.410 | 6.437 | 6.379 | 6.392 | 1,154,200 | +0.02(+0.28%) |
Jan 20, 2017 | 6.419 | 6.478 | 6.361 | 6.374 | 1,000,411 | -0.04(-0.70%) |
Jan 19, 2017 | 6.428 | 6.433 | 6.303 | 6.419 | 1,950,264 | -0.06(-0.90%) |
Jan 18, 2017 | 6.370 | 6.482 | 6.343 | 6.478 | 1,483,700 | +0.11(+1.69%) |
Jan 17, 2017 | 6.383 | 6.424 | 6.352 | 6.370 | 767,550 | -0.01(-0.21%) |
Jan 13, 2017 | 6.383 | 6.383 | 6.383 | 0 | +0.03(+0.42%) | |
Jan 12, 2017 | 6.383 | 6.383 | 6.303 | 6.356 | 617,540 | -0.04(-0.56%) |
Jan 11, 2017 | 6.397 | 6.415 | 6.325 | 6.392 | 543,294 | +0.00(+0.00%) |
Jan 10, 2017 | 6.352 | 6.401 | 6.318 | 6.392 | 966,027 | +0.04(+0.64%) |
Jan 09, 2017 | 6.478 | 6.478 | 6.347 | 6.352 | 795,375 | -0.13(-2.01%) |
Jan 06, 2017 | 6.505 | 6.541 | 6.460 | 6.482 | 628,953 | +0.00(+0.07%) |
Jan 05, 2017 | 6.545 | 6.577 | 6.469 | 6.478 | 868,860 | -0.05(-0.76%) |
Jan 04, 2017 | 6.487 | 6.568 | 6.446 | 6.527 | 2,122,479 | +0.06(+0.90%) |
Jan 03, 2017 | 6.388 | 6.478 | 6.316 | 6.469 | 1,196,711 | +0.12(+1.91%) |
Dec 30, 2016 | 6.347 | 6.347 | 6.347 | 0 | -0.03(-0.42%) | |
Dec 29, 2016 | 6.356 | 6.401 | 6.343 | 6.374 | 522,023 | +0.04(+0.57%) |
Dec 28, 2016 | 6.415 | 6.451 | 6.334 | 6.338 | 538,026 | -0.07(-1.12%) |
Dec 27, 2016 | 6.298 | 6.415 | 6.293 | 6.410 | 809,266 | +0.12(+1.86%) |
Dec 23, 2016 | 6.293 | 6.293 | 6.293 | 0 | +0.09(+1.52%) | |
Dec 22, 2016 | 6.208 | 6.208 | 6.161 | 6.199 | 626,923 | -0.01(-0.14%) |
Dec 21, 2016 | 6.217 | 6.224 | 6.175 | 6.208 | 586,717 | +0.00(+0.07%) |
Dec 20, 2016 | 6.217 | 6.226 | 6.136 | 6.204 | 758,785 | +0.00(+0.07%) |
Dec 19, 2016 | 6.082 | 6.222 | 6.069 | 6.199 | 1,393,782 | +0.15(+2.45%) |
Dec 16, 2016 | 6.073 | 6.127 | 6.037 | 6.051 | 2,577,401 | -0.03(-0.52%) |
Dec 15, 2016 | 6.019 | 6.096 | 6.019 | 6.082 | 954,289 | +0.06(+0.97%) |
Dec 14, 2016 | 6.051 | 6.069 | 6.015 | 6.024 | 823,112 | -0.02(-0.30%) |
Dec 13, 2016 | 6.109 | 6.118 | 5.992 | 6.042 | 1,061,246 | -0.04(-0.67%) |
Dec 12, 2016 | 6.150 | 6.179 | 6.037 | 6.082 | 1,082,704 | -0.07(-1.10%) |
Dec 09, 2016 | 6.177 | 6.177 | 6.100 | 6.150 | 1,091,653 | -0.03(-0.51%) |
Dec 08, 2016 | 6.127 | 6.197 | 6.069 | 6.181 | 854,905 | +0.07(+1.10%) |
Dec 07, 2016 | 6.105 | 6.141 | 6.069 | 6.114 | 744,176 | -0.01(-0.22%) |
Dec 06, 2016 | 6.150 | 6.177 | 6.082 | 6.127 | 867,449 | -0.05(-0.87%) |
Dec 05, 2016 | 6.132 | 6.181 | 6.105 | 6.181 | 928,355 | +0.09(+1.40%) |
Dec 02, 2016 | 6.136 | 6.163 | 6.069 | 6.096 | 585,590 | -0.07(-1.17%) |
Dec 01, 2016 | 6.177 | 6.233 | 6.132 | 6.168 | 710,370 | +0.02(+0.37%) |
Nov 30, 2016 | 6.208 | 6.231 | 6.109 | 6.145 | 686,800 | -0.05(-0.80%) |
Nov 29, 2016 | 6.190 | 6.208 | 6.172 | 6.195 | 601,969 | +0.00(+0.07%) |
Nov 28, 2016 | 6.231 | 6.244 | 6.150 | 6.190 | 732,197 | -0.04(-0.65%) |
Nov 25, 2016 | 6.159 | 6.231 | 6.111 | 6.231 | 556,763 | +0.09(+1.47%) |
Nov 23, 2016 | 6.141 | 6.141 | 6.141 | 0 | +0.01(+0.15%) | |
Nov 22, 2016 | 6.190 | 6.197 | 6.123 | 6.132 | 709,256 | -0.04(-0.58%) |
Nov 21, 2016 | 6.253 | 6.262 | 6.147 | 6.168 | 2,084,353 | -0.04(-0.72%) |
Nov 18, 2016 | 6.141 | 6.213 | 6.100 | 6.213 | 853,013 | +0.09(+1.40%) |
Nov 17, 2016 | 6.109 | 6.150 | 6.091 | 6.127 | 717,908 | +0.04(+0.59%) |
Nov 16, 2016 | 6.060 | 6.127 | 6.060 | 6.091 | 508,141 | +0.00(+0.07%) |
Nov 15, 2016 | 6.136 | 6.136 | 6.042 | 6.087 | 479,163 | -0.05(-0.88%) |
Nov 14, 2016 | 6.087 | 6.186 | 6.087 | 6.141 | 478,034 | +0.04(+0.74%) |
Nov 11, 2016 | 6.010 | 6.123 | 6.010 | 6.096 | 512,740 | +0.05(+0.89%) |
Nov 10, 2016 | 6.010 | 6.064 | 5.983 | 6.042 | 637,518 | +0.08(+1.28%) |
Nov 09, 2016 | 5.686 | 5.985 | 5.623 | 5.965 | 1,006,877 | +0.17(+2.95%) |
Nov 08, 2016 | 5.777 | 5.807 | 5.719 | 5.794 | 814,254 | +0.01(+0.15%) |
Nov 07, 2016 | 5.698 | 5.820 | 5.698 | 5.785 | 842,108 | +0.12(+2.09%) |
Nov 04, 2016 | 5.763 | 5.825 | 5.649 | 5.667 | 1,018,448 | -0.04(-0.62%) |
Nov 03, 2016 | 5.930 | 5.939 | 5.678 | 5.702 | 1,056,022 | -0.24(-3.99%) |
Nov 02, 2016 | 5.974 | 6.053 | 5.935 | 5.939 | 492,480 | -0.06(-1.02%) |