Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.601 | 6.624 | 6.504 | 6.514 | 1,091,256 | -0.12(-1.87%) |
Jan 30, 2017 | 6.638 | 6.643 | 6.564 | 6.638 | 1,161,192 | -0.00(-0.07%) |
Jan 27, 2017 | 6.661 | 6.680 | 6.597 | 6.643 | 635,256 | +0.00(+0.07%) |
Jan 26, 2017 | 6.684 | 6.684 | 6.620 | 6.638 | 838,687 | -0.04(-0.55%) |
Jan 25, 2017 | 6.638 | 6.693 | 6.597 | 6.675 | 1,403,268 | +0.10(+1.47%) |
Jan 24, 2017 | 6.569 | 6.624 | 6.532 | 6.578 | 1,121,346 | +0.03(+0.42%) |
Jan 23, 2017 | 6.569 | 6.597 | 6.537 | 6.550 | 1,126,360 | +0.02(+0.28%) |
Jan 20, 2017 | 6.578 | 6.638 | 6.518 | 6.532 | 976,280 | -0.05(-0.70%) |
Jan 19, 2017 | 6.587 | 6.592 | 6.458 | 6.578 | 1,903,222 | -0.06(-0.90%) |
Jan 18, 2017 | 6.527 | 6.643 | 6.500 | 6.638 | 1,447,912 | +0.11(+1.69%) |
Jan 17, 2017 | 6.541 | 6.583 | 6.509 | 6.527 | 749,036 | -0.01(-0.21%) |
Jan 13, 2017 | 6.541 | 6.541 | 6.541 | 0 | +0.03(+0.42%) | |
Jan 12, 2017 | 6.541 | 6.541 | 6.458 | 6.514 | 602,645 | -0.04(-0.56%) |
Jan 11, 2017 | 6.555 | 6.573 | 6.481 | 6.550 | 530,190 | +0.00(+0.00%) |
Jan 10, 2017 | 6.509 | 6.560 | 6.474 | 6.550 | 942,725 | +0.04(+0.64%) |
Jan 09, 2017 | 6.638 | 6.638 | 6.504 | 6.509 | 776,190 | -0.13(-2.01%) |
Jan 06, 2017 | 6.666 | 6.703 | 6.620 | 6.643 | 613,782 | +0.00(+0.07%) |
Jan 05, 2017 | 6.707 | 6.739 | 6.629 | 6.638 | 847,903 | -0.05(-0.76%) |
Jan 04, 2017 | 6.647 | 6.730 | 6.605 | 6.689 | 2,071,283 | +0.06(+0.90%) |
Jan 03, 2017 | 6.546 | 6.638 | 6.472 | 6.629 | 1,167,846 | +0.12(+1.91%) |
Dec 30, 2016 | 6.504 | 6.504 | 6.504 | 0 | -0.03(-0.42%) | |
Dec 29, 2016 | 6.514 | 6.560 | 6.500 | 6.532 | 509,432 | +0.04(+0.57%) |
Dec 28, 2016 | 6.574 | 6.610 | 6.491 | 6.495 | 525,049 | -0.07(-1.12%) |
Dec 27, 2016 | 6.454 | 6.574 | 6.449 | 6.569 | 789,746 | +0.12(+1.86%) |
Dec 23, 2016 | 6.449 | 6.449 | 6.449 | 0 | +0.10(+1.52%) | |
Dec 22, 2016 | 6.361 | 6.362 | 6.313 | 6.352 | 611,801 | -0.01(-0.14%) |
Dec 21, 2016 | 6.371 | 6.378 | 6.327 | 6.361 | 572,565 | +0.00(+0.07%) |
Dec 20, 2016 | 6.371 | 6.380 | 6.288 | 6.357 | 740,483 | +0.00(+0.07%) |
Dec 19, 2016 | 6.232 | 6.375 | 6.219 | 6.352 | 1,360,164 | +0.15(+2.45%) |
Dec 16, 2016 | 6.223 | 6.278 | 6.186 | 6.200 | 2,515,232 | -0.03(-0.52%) |
Dec 15, 2016 | 6.168 | 6.246 | 6.168 | 6.232 | 931,271 | +0.06(+0.97%) |
Dec 14, 2016 | 6.200 | 6.219 | 6.163 | 6.172 | 803,258 | -0.02(-0.30%) |
Dec 13, 2016 | 6.260 | 6.269 | 6.140 | 6.191 | 1,035,648 | -0.04(-0.67%) |
Dec 12, 2016 | 6.302 | 6.332 | 6.186 | 6.232 | 1,056,588 | -0.07(-1.10%) |
Dec 09, 2016 | 6.329 | 6.329 | 6.251 | 6.302 | 1,065,322 | -0.03(-0.51%) |
Dec 08, 2016 | 6.278 | 6.350 | 6.219 | 6.334 | 834,284 | +0.07(+1.10%) |
Dec 07, 2016 | 6.255 | 6.292 | 6.219 | 6.265 | 726,226 | -0.01(-0.22%) |
Dec 06, 2016 | 6.302 | 6.329 | 6.232 | 6.278 | 846,525 | -0.06(-0.87%) |
Dec 05, 2016 | 6.283 | 6.334 | 6.255 | 6.334 | 905,962 | +0.09(+1.40%) |
Dec 02, 2016 | 6.288 | 6.315 | 6.219 | 6.246 | 571,465 | -0.07(-1.17%) |
Dec 01, 2016 | 6.329 | 6.387 | 6.283 | 6.320 | 693,235 | +0.02(+0.37%) |
Nov 30, 2016 | 6.361 | 6.385 | 6.260 | 6.297 | 670,234 | -0.05(-0.80%) |
Nov 29, 2016 | 6.343 | 6.361 | 6.325 | 6.348 | 587,449 | +0.00(+0.07%) |
Nov 28, 2016 | 6.385 | 6.398 | 6.302 | 6.343 | 714,536 | -0.04(-0.65%) |
Nov 25, 2016 | 6.311 | 6.385 | 6.262 | 6.385 | 543,334 | +0.09(+1.47%) |
Nov 23, 2016 | 6.292 | 6.292 | 6.292 | 0 | +0.01(+0.15%) | |
Nov 22, 2016 | 6.343 | 6.350 | 6.274 | 6.283 | 692,148 | -0.04(-0.58%) |
Nov 21, 2016 | 6.408 | 6.417 | 6.299 | 6.320 | 2,034,077 | -0.05(-0.72%) |
Nov 18, 2016 | 6.292 | 6.366 | 6.251 | 6.366 | 832,438 | +0.09(+1.40%) |
Nov 17, 2016 | 6.260 | 6.302 | 6.242 | 6.278 | 700,591 | +0.04(+0.59%) |
Nov 16, 2016 | 6.209 | 6.278 | 6.209 | 6.242 | 495,884 | +0.00(+0.07%) |
Nov 15, 2016 | 6.288 | 6.288 | 6.191 | 6.237 | 467,605 | -0.06(-0.88%) |
Nov 14, 2016 | 6.237 | 6.338 | 6.237 | 6.292 | 466,503 | +0.05(+0.74%) |
Nov 11, 2016 | 6.159 | 6.274 | 6.159 | 6.246 | 500,373 | +0.06(+0.89%) |
Nov 10, 2016 | 6.159 | 6.214 | 6.131 | 6.191 | 622,140 | +0.08(+1.28%) |
Nov 09, 2016 | 5.827 | 6.133 | 5.762 | 6.113 | 982,591 | +0.18(+2.95%) |
Nov 08, 2016 | 5.919 | 5.951 | 5.861 | 5.937 | 794,614 | +0.01(+0.15%) |
Nov 07, 2016 | 5.838 | 5.964 | 5.838 | 5.928 | 821,796 | +0.12(+2.09%) |
Nov 04, 2016 | 5.906 | 5.969 | 5.789 | 5.807 | 993,882 | -0.04(-0.62%) |
Nov 03, 2016 | 6.077 | 6.086 | 5.818 | 5.843 | 1,030,550 | -0.24(-3.99%) |
Nov 02, 2016 | 6.122 | 6.203 | 6.081 | 6.086 | 480,601 | -0.06(-1.02%) |