Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.091 | 6.110 | 5.897 | 5.931 | 4,903,849 | -0.18(-3.02%) |
Feb 27, 2017 | 6.008 | 6.154 | 5.906 | 6.115 | 4,412,722 | +0.10(+1.62%) |
Feb 24, 2017 | 5.984 | 6.091 | 5.901 | 6.018 | 2,895,571 | -0.05(-0.88%) |
Feb 23, 2017 | 6.028 | 6.213 | 5.979 | 6.072 | 1,639,494 | -0.01(-0.24%) |
Feb 22, 2017 | 6.106 | 6.149 | 6.013 | 6.086 | 1,751,754 | -0.04(-0.71%) |
Feb 21, 2017 | 6.076 | 6.193 | 6.038 | 6.130 | 2,007,961 | +0.08(+1.37%) |
Feb 17, 2017 | 6.047 | 6.047 | 6.047 | 0 | -0.04(-0.64%) | |
Feb 16, 2017 | 6.057 | 6.135 | 6.052 | 6.086 | 3,138,910 | -0.01(-0.24%) |
Feb 15, 2017 | 6.130 | 6.154 | 6.096 | 6.101 | 604,364 | -0.06(-1.03%) |
Feb 14, 2017 | 6.232 | 6.232 | 6.144 | 6.164 | 869,735 | -0.04(-0.63%) |
Feb 13, 2017 | 6.110 | 6.208 | 6.089 | 6.203 | 917,763 | +0.08(+1.27%) |
Feb 10, 2017 | 6.144 | 6.178 | 6.086 | 6.125 | 1,567,933 | +0.03(+0.56%) |
Feb 09, 2017 | 6.096 | 6.137 | 6.038 | 6.091 | 923,850 | +0.05(+0.89%) |
Feb 08, 2017 | 6.081 | 6.154 | 6.008 | 6.038 | 1,535,076 | -0.09(-1.43%) |
Feb 07, 2017 | 6.081 | 6.159 | 6.072 | 6.125 | 2,244,760 | +0.02(+0.32%) |
Feb 06, 2017 | 6.159 | 6.188 | 6.067 | 6.106 | 962,782 | -0.06(-1.02%) |
Feb 03, 2017 | 5.945 | 6.174 | 5.945 | 6.169 | 1,164,756 | +0.22(+3.68%) |
Feb 02, 2017 | 5.911 | 5.999 | 5.863 | 5.950 | 1,395,797 | +0.06(+0.99%) |
Feb 01, 2017 | 5.780 | 5.911 | 5.751 | 5.892 | 1,729,397 | +0.14(+2.36%) |
Jan 31, 2017 | 5.843 | 5.921 | 5.739 | 5.756 | 1,706,010 | -0.10(-1.74%) |
Jan 30, 2017 | 6.008 | 6.028 | 5.853 | 5.858 | 1,183,422 | -0.17(-2.82%) |
Jan 27, 2017 | 5.994 | 6.067 | 5.955 | 6.028 | 1,686,387 | -0.05(-0.80%) |
Jan 26, 2017 | 6.295 | 6.319 | 6.062 | 6.076 | 2,342,001 | -0.18(-2.95%) |
Jan 25, 2017 | 6.164 | 6.319 | 6.125 | 6.261 | 2,133,113 | +0.12(+1.90%) |
Jan 24, 2017 | 6.135 | 6.222 | 6.115 | 6.144 | 1,352,495 | +0.00(+0.08%) |
Jan 23, 2017 | 6.251 | 6.276 | 6.062 | 6.140 | 1,871,354 | -0.17(-2.62%) |
Jan 20, 2017 | 6.144 | 6.315 | 6.106 | 6.305 | 1,208,312 | +0.21(+3.43%) |
Jan 19, 2017 | 6.096 | 6.159 | 6.013 | 6.096 | 896,643 | +0.03(+0.56%) |
Jan 18, 2017 | 6.178 | 6.181 | 6.023 | 6.062 | 2,295,133 | -0.20(-3.18%) |
Jan 17, 2017 | 6.135 | 6.276 | 6.135 | 6.261 | 1,391,681 | +0.13(+2.06%) |
Jan 13, 2017 | 6.135 | 6.135 | 6.135 | 0 | +0.03(+0.56%) | |
Jan 12, 2017 | 6.096 | 6.178 | 5.989 | 6.101 | 1,295,547 | +0.07(+1.21%) |
Jan 11, 2017 | 5.965 | 6.091 | 5.965 | 6.028 | 971,944 | +0.05(+0.81%) |
Jan 10, 2017 | 6.028 | 6.033 | 5.931 | 5.979 | 1,090,438 | -0.06(-0.97%) |
Jan 09, 2017 | 6.008 | 6.096 | 5.882 | 6.038 | 880,299 | +0.01(+0.16%) |
Jan 06, 2017 | 5.974 | 6.106 | 5.935 | 6.028 | 3,521,341 | +0.08(+1.31%) |
Jan 05, 2017 | 6.033 | 6.072 | 5.892 | 5.950 | 6,713,554 | -0.08(-1.29%) |
Jan 04, 2017 | 6.106 | 6.135 | 5.911 | 6.028 | 3,064,736 | -0.10(-1.59%) |
Jan 03, 2017 | 6.091 | 6.278 | 6.072 | 6.125 | 2,246,856 | +0.14(+2.36%) |
Dec 30, 2016 | 5.984 | 5.984 | 5.984 | 0 | -0.02(-0.40%) | |
Dec 29, 2016 | 5.969 | 6.023 | 5.960 | 6.008 | 772,731 | +0.02(+0.41%) |
Dec 28, 2016 | 6.038 | 6.062 | 5.921 | 5.984 | 688,954 | -0.04(-0.65%) |
Dec 27, 2016 | 6.033 | 6.112 | 5.999 | 6.023 | 909,615 | +0.01(+0.16%) |
Dec 23, 2016 | 6.013 | 6.013 | 6.013 | 0 | -0.08(-1.36%) | |
Dec 22, 2016 | 6.149 | 6.169 | 6.091 | 6.096 | 765,712 | -0.02(-0.32%) |
Dec 21, 2016 | 6.086 | 6.164 | 6.052 | 6.115 | 816,898 | +0.03(+0.56%) |
Dec 20, 2016 | 6.130 | 6.183 | 6.076 | 6.081 | 864,228 | +0.00(+0.00%) |
Dec 19, 2016 | 6.106 | 6.164 | 6.076 | 6.081 | 934,048 | -0.03(-0.48%) |
Dec 16, 2016 | 5.901 | 6.159 | 5.901 | 6.110 | 1,813,104 | -0.10(-1.64%) |
Dec 15, 2016 | 6.106 | 6.237 | 6.076 | 6.213 | 1,013,211 | +0.10(+1.59%) |
Dec 14, 2016 | 6.256 | 6.315 | 6.076 | 6.115 | 1,206,242 | -0.21(-3.31%) |
Dec 13, 2016 | 6.475 | 6.477 | 6.319 | 6.324 | 1,775,426 | -0.07(-1.14%) |
Dec 12, 2016 | 6.514 | 6.597 | 6.349 | 6.397 | 1,582,238 | +0.06(+0.92%) |
Dec 09, 2016 | 6.198 | 6.349 | 6.193 | 6.339 | 1,586,572 | +0.17(+2.84%) |
Dec 08, 2016 | 6.018 | 6.183 | 5.974 | 6.164 | 968,947 | +0.14(+2.26%) |
Dec 07, 2016 | 6.038 | 6.101 | 6.008 | 6.028 | 1,638,575 | -0.05(-0.88%) |
Dec 06, 2016 | 6.067 | 6.101 | 5.955 | 6.081 | 1,411,000 | -0.04(-0.71%) |
Dec 05, 2016 | 6.110 | 6.183 | 6.052 | 6.125 | 1,419,703 | +0.06(+0.96%) |
Dec 02, 2016 | 6.344 | 6.353 | 6.013 | 6.067 | 2,236,170 | -0.30(-4.73%) |