Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.480 | 6.520 | 6.480 | 6.520 | 55,617 | +0.02(+0.25%) |
Jan 30, 2017 | 6.560 | 6.560 | 6.500 | 6.504 | 40,420 | -0.10(-1.45%) |
Jan 27, 2017 | 6.550 | 6.600 | 6.550 | 6.600 | 41,044 | +0.05(+0.76%) |
Jan 26, 2017 | 6.590 | 6.614 | 6.550 | 6.550 | 62,325 | -0.03(-0.46%) |
Jan 25, 2017 | 6.590 | 6.650 | 6.570 | 6.580 | 111,838 | +0.01(+0.15%) |
Jan 24, 2017 | 6.610 | 6.630 | 6.560 | 6.570 | 63,632 | -0.04(-0.61%) |
Jan 23, 2017 | 6.610 | 6.610 | 6.590 | 6.610 | 57,852 | +0.03(+0.46%) |
Jan 20, 2017 | 6.560 | 6.600 | 6.560 | 6.580 | 35,615 | -0.00(-0.08%) |
Jan 19, 2017 | 6.600 | 6.610 | 6.576 | 6.585 | 45,633 | -0.04(-0.53%) |
Jan 18, 2017 | 6.630 | 6.640 | 6.481 | 6.620 | 122,556 | -0.01(-0.15%) |
Jan 17, 2017 | 6.600 | 6.640 | 6.590 | 6.630 | 273,065 | +0.11(+1.69%) |
Jan 13, 2017 | 6.520 | 6.520 | 6.520 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 6.500 | 6.530 | 6.470 | 6.510 | 79,894 | +0.05(+0.77%) |
Jan 11, 2017 | 6.460 | 6.480 | 6.430 | 6.460 | 6,320 | +0.01(+0.16%) |
Jan 10, 2017 | 6.440 | 6.480 | 6.440 | 6.450 | 23,265 | +0.03(+0.47%) |
Jan 09, 2017 | 6.430 | 6.440 | 6.410 | 6.420 | 77,743 | -0.02(-0.35%) |
Jan 06, 2017 | 6.480 | 6.480 | 6.430 | 6.443 | 63,296 | -0.05(-0.73%) |
Jan 05, 2017 | 6.490 | 6.490 | 6.460 | 6.490 | 41,635 | +0.04(+0.54%) |
Jan 04, 2017 | 6.370 | 6.470 | 6.370 | 6.455 | 94,204 | +0.12(+1.81%) |
Jan 03, 2017 | 6.340 | 6.380 | 6.340 | 6.340 | 130,972 | +0.03(+0.48%) |
Dec 30, 2016 | 6.310 | 6.310 | 6.310 | 0 | +0.01(+0.16%) | |
Dec 29, 2016 | 6.320 | 6.320 | 6.290 | 6.300 | 176,554 | +0.04(+0.56%) |
Dec 28, 2016 | 6.220 | 6.302 | 6.220 | 6.265 | 49,085 | -0.04(-0.56%) |
Dec 27, 2016 | 6.210 | 6.310 | 6.210 | 6.300 | 139,964 | +0.09(+1.53%) |
Dec 23, 2016 | 6.205 | 6.205 | 6.205 | 0 | -0.03(-0.40%) | |
Dec 22, 2016 | 6.260 | 6.281 | 6.230 | 6.230 | 44,132 | -0.08(-1.27%) |
Dec 21, 2016 | 6.300 | 6.325 | 6.280 | 6.310 | 82,908 | +0.02(+0.32%) |
Dec 20, 2016 | 6.340 | 6.340 | 6.290 | 6.290 | 61,382 | -0.04(-0.63%) |
Dec 19, 2016 | 6.340 | 6.370 | 6.320 | 6.330 | 44,930 | -0.04(-0.63%) |
Dec 16, 2016 | 6.340 | 6.390 | 6.331 | 6.370 | 36,939 | +0.01(+0.16%) |
Dec 15, 2016 | 6.400 | 6.400 | 6.360 | 6.360 | 84,535 | -0.04(-0.63%) |
Dec 14, 2016 | 6.406 | 6.413 | 6.400 | 6.400 | 13,167 | +0.00(+0.00%) |
Dec 13, 2016 | 6.420 | 6.435 | 6.400 | 6.400 | 51,050 | -0.01(-0.14%) |
Dec 12, 2016 | 6.360 | 6.410 | 6.350 | 6.409 | 50,742 | +0.07(+1.09%) |
Dec 09, 2016 | 6.340 | 6.370 | 6.270 | 6.340 | 47,658 | +0.01(+0.16%) |
Dec 08, 2016 | 6.370 | 6.370 | 6.320 | 6.330 | 44,204 | -0.04(-0.63%) |
Dec 07, 2016 | 6.362 | 6.383 | 6.350 | 6.370 | 13,445 | +0.00(+0.00%) |
Dec 06, 2016 | 6.380 | 6.420 | 6.370 | 6.370 | 91,790 | +0.01(+0.16%) |
Dec 05, 2016 | 6.350 | 6.370 | 6.340 | 6.360 | 31,310 | +0.06(+0.95%) |
Dec 02, 2016 | 6.270 | 6.310 | 6.250 | 6.300 | 74,169 | +0.03(+0.48%) |
Dec 01, 2016 | 6.320 | 6.320 | 6.260 | 6.270 | 143,372 | -0.05(-0.79%) |
Nov 30, 2016 | 6.410 | 6.410 | 6.320 | 6.320 | 37,923 | -0.01(-0.16%) |
Nov 29, 2016 | 6.370 | 6.390 | 6.330 | 6.330 | 89,489 | -0.10(-1.63%) |
Nov 28, 2016 | 6.400 | 6.450 | 6.400 | 6.435 | 30,355 | +0.04(+0.70%) |
Nov 25, 2016 | 6.350 | 6.420 | 6.350 | 6.390 | 20,910 | -0.01(-0.16%) |
Nov 23, 2016 | 6.400 | 6.400 | 6.400 | 0 | -0.01(-0.20%) | |
Nov 22, 2016 | 6.390 | 6.420 | 6.379 | 6.413 | 10,924 | +0.01(+0.20%) |
Nov 21, 2016 | 6.360 | 6.410 | 6.360 | 6.400 | 59,083 | +0.06(+0.95%) |
Nov 18, 2016 | 6.350 | 6.350 | 6.315 | 6.340 | 19,886 | +0.02(+0.32%) |
Nov 17, 2016 | 6.290 | 6.330 | 6.270 | 6.320 | 26,696 | +0.03(+0.48%) |
Nov 16, 2016 | 6.290 | 6.300 | 6.277 | 6.290 | 14,677 | +0.01(+0.16%) |
Nov 15, 2016 | 6.240 | 6.300 | 6.240 | 6.280 | 15,409 | +0.04(+0.64%) |
Nov 14, 2016 | 6.300 | 6.300 | 6.220 | 6.240 | 37,487 | -0.04(-0.72%) |
Nov 11, 2016 | 6.330 | 6.330 | 6.270 | 6.285 | 52,414 | -0.05(-0.87%) |
Nov 10, 2016 | 6.340 | 6.361 | 6.310 | 6.340 | 9,697 | +0.02(+0.32%) |
Nov 09, 2016 | 6.340 | 6.390 | 6.240 | 6.320 | 51,454 | -0.05(-0.78%) |
Nov 08, 2016 | 6.320 | 6.408 | 6.320 | 6.370 | 11,690 | +0.03(+0.47%) |
Nov 07, 2016 | 6.370 | 6.370 | 6.330 | 6.340 | 25,281 | +0.00(+0.00%) |
Nov 04, 2016 | 6.310 | 6.360 | 6.310 | 6.340 | 40,433 | -0.02(-0.31%) |
Nov 03, 2016 | 6.352 | 6.369 | 6.320 | 6.360 | 23,890 | -0.00(-0.04%) |
Nov 02, 2016 | 6.360 | 6.372 | 6.310 | 6.362 | 26,018 | +0.01(+0.12%) |