Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.036 | 6.121 | 6.011 | 6.016 | 119,199 | -0.05(-0.83%) |
Feb 27, 2017 | 6.091 | 6.137 | 6.041 | 6.066 | 130,338 | -0.03(-0.41%) |
Feb 24, 2017 | 6.122 | 6.152 | 6.086 | 6.091 | 72,713 | -0.08(-1.22%) |
Feb 23, 2017 | 6.162 | 6.187 | 6.142 | 6.167 | 46,071 | +0.02(+0.33%) |
Feb 22, 2017 | 6.262 | 6.262 | 6.119 | 6.147 | 124,889 | -0.09(-1.45%) |
Feb 21, 2017 | 6.090 | 6.286 | 6.090 | 6.237 | 454,004 | +0.11(+1.76%) |
Feb 17, 2017 | 6.129 | 6.129 | 6.129 | 0 | +0.02(+0.40%) | |
Feb 16, 2017 | 6.139 | 6.178 | 6.105 | 6.105 | 94,921 | -0.05(-0.88%) |
Feb 15, 2017 | 6.114 | 6.213 | 6.090 | 6.159 | 132,245 | +0.05(+0.88%) |
Feb 14, 2017 | 6.110 | 6.110 | 6.051 | 6.105 | 86,198 | +0.02(+0.32%) |
Feb 13, 2017 | 6.011 | 6.105 | 6.006 | 6.085 | 87,240 | +0.09(+1.48%) |
Feb 10, 2017 | 5.962 | 5.997 | 5.962 | 5.997 | 52,475 | +0.05(+0.82%) |
Feb 09, 2017 | 5.933 | 5.962 | 5.933 | 5.947 | 67,227 | +0.03(+0.58%) |
Feb 08, 2017 | 5.893 | 5.943 | 5.893 | 5.913 | 94,167 | +0.00(+0.08%) |
Feb 07, 2017 | 5.893 | 5.908 | 5.893 | 5.908 | 78,803 | +0.00(+0.08%) |
Feb 06, 2017 | 5.898 | 5.921 | 5.885 | 5.903 | 70,210 | -0.02(-0.33%) |
Feb 03, 2017 | 5.903 | 5.938 | 5.879 | 5.923 | 89,409 | +0.03(+0.50%) |
Feb 02, 2017 | 5.869 | 5.898 | 5.849 | 5.893 | 49,828 | +0.01(+0.25%) |
Feb 01, 2017 | 5.869 | 5.884 | 5.820 | 5.879 | 97,224 | -0.03(-0.58%) |
Jan 31, 2017 | 5.889 | 5.913 | 5.864 | 5.913 | 48,898 | +0.00(+0.08%) |
Jan 30, 2017 | 5.893 | 5.913 | 5.869 | 5.908 | 123,113 | +0.00(+0.00%) |
Jan 27, 2017 | 5.898 | 5.952 | 5.844 | 5.908 | 115,938 | +0.01(+0.17%) |
Jan 26, 2017 | 5.923 | 5.933 | 5.874 | 5.898 | 62,650 | -0.03(-0.58%) |
Jan 25, 2017 | 5.889 | 5.943 | 5.844 | 5.933 | 91,015 | +0.06(+1.00%) |
Jan 24, 2017 | 5.820 | 5.874 | 5.806 | 5.874 | 91,795 | +0.07(+1.18%) |
Jan 23, 2017 | 5.805 | 5.825 | 5.776 | 5.805 | 53,750 | +0.00(+0.00%) |
Jan 20, 2017 | 5.800 | 5.855 | 5.766 | 5.805 | 46,851 | +0.03(+0.51%) |
Jan 19, 2017 | 5.800 | 5.800 | 5.756 | 5.776 | 28,740 | -0.04(-0.76%) |
Jan 18, 2017 | 5.820 | 5.826 | 5.785 | 5.820 | 77,237 | -0.01(-0.17%) |
Jan 17, 2017 | 5.810 | 5.830 | 5.785 | 5.830 | 86,257 | +0.04(+0.76%) |
Jan 13, 2017 | 5.785 | 5.785 | 5.785 | 0 | +0.04(+0.68%) | |
Jan 12, 2017 | 5.731 | 5.781 | 5.722 | 5.746 | 34,268 | -0.02(-0.34%) |
Jan 11, 2017 | 5.702 | 5.776 | 5.677 | 5.766 | 117,090 | +0.04(+0.69%) |
Jan 10, 2017 | 5.712 | 5.736 | 5.697 | 5.726 | 107,311 | +0.00(+0.00%) |
Jan 09, 2017 | 5.722 | 5.736 | 5.697 | 5.726 | 53,247 | +0.00(+0.09%) |
Jan 06, 2017 | 5.722 | 5.736 | 5.672 | 5.722 | 93,878 | +0.02(+0.34%) |
Jan 05, 2017 | 5.702 | 5.731 | 5.682 | 5.702 | 41,897 | +0.01(+0.18%) |
Jan 04, 2017 | 5.677 | 5.702 | 5.663 | 5.692 | 60,907 | +0.01(+0.16%) |
Jan 03, 2017 | 5.643 | 5.697 | 5.638 | 5.682 | 72,769 | +0.08(+1.47%) |
Dec 30, 2016 | 5.600 | 5.600 | 5.600 | 0 | -0.00(-0.07%) | |
Dec 29, 2016 | 5.520 | 5.609 | 5.520 | 5.604 | 113,934 | +0.08(+1.42%) |
Dec 28, 2016 | 5.604 | 5.604 | 5.520 | 5.525 | 98,822 | -0.06(-1.14%) |
Dec 27, 2016 | 5.599 | 5.633 | 5.574 | 5.589 | 108,494 | -0.01(-0.18%) |
Dec 23, 2016 | 5.599 | 5.599 | 5.599 | 0 | +0.02(+0.35%) | |
Dec 22, 2016 | 5.550 | 5.579 | 5.540 | 5.579 | 68,204 | +0.01(+0.18%) |
Dec 21, 2016 | 5.564 | 5.599 | 5.560 | 5.569 | 77,082 | +0.00(+0.00%) |
Dec 20, 2016 | 5.564 | 5.584 | 5.540 | 5.569 | 201,434 | +0.00(+0.00%) |
Dec 19, 2016 | 5.530 | 5.574 | 5.530 | 5.569 | 127,410 | +0.06(+1.07%) |
Dec 16, 2016 | 5.501 | 5.520 | 5.451 | 5.510 | 116,091 | +0.04(+0.72%) |
Dec 15, 2016 | 5.481 | 5.520 | 5.466 | 5.471 | 68,870 | -0.02(-0.45%) |
Dec 14, 2016 | 5.530 | 5.587 | 5.476 | 5.496 | 84,644 | -0.08(-1.41%) |
Dec 13, 2016 | 5.501 | 5.579 | 5.501 | 5.574 | 127,204 | +0.10(+1.79%) |
Dec 12, 2016 | 5.486 | 5.496 | 5.456 | 5.476 | 97,670 | -0.02(-0.45%) |
Dec 09, 2016 | 5.437 | 5.520 | 5.422 | 5.501 | 131,172 | +0.04(+0.81%) |
Dec 08, 2016 | 5.451 | 5.456 | 5.393 | 5.456 | 112,395 | +0.01(+0.18%) |
Dec 07, 2016 | 5.407 | 5.451 | 5.397 | 5.447 | 231,182 | +0.04(+0.82%) |
Dec 06, 2016 | 5.412 | 5.428 | 5.368 | 5.402 | 76,801 | +0.01(+0.27%) |
Dec 05, 2016 | 5.393 | 5.393 | 5.378 | 5.388 | 82,718 | -0.00(-0.09%) |
Dec 02, 2016 | 5.417 | 5.437 | 5.363 | 5.393 | 132,539 | -0.02(-0.36%) |