Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.942 | 6.958 | 6.912 | 6.932 | 318,625 | -0.02(-0.22%) |
Feb 27, 2017 | 6.932 | 6.973 | 6.927 | 6.947 | 275,826 | +0.01(+0.07%) |
Feb 24, 2017 | 6.917 | 6.942 | 6.902 | 6.942 | 274,793 | +0.01(+0.07%) |
Feb 23, 2017 | 6.947 | 6.958 | 6.922 | 6.937 | 304,421 | -0.01(-0.07%) |
Feb 22, 2017 | 6.912 | 6.942 | 6.912 | 6.942 | 315,294 | +0.02(+0.22%) |
Feb 21, 2017 | 6.891 | 6.932 | 6.891 | 6.927 | 302,307 | +0.04(+0.59%) |
Feb 17, 2017 | 6.886 | 6.886 | 6.886 | 0 | -0.01(-0.07%) | |
Feb 16, 2017 | 6.902 | 6.904 | 6.871 | 6.891 | 204,250 | -0.02(-0.22%) |
Feb 15, 2017 | 6.871 | 6.922 | 6.856 | 6.907 | 269,900 | +0.03(+0.37%) |
Feb 14, 2017 | 6.841 | 6.881 | 6.825 | 6.881 | 247,365 | +0.04(+0.52%) |
Feb 13, 2017 | 6.820 | 6.866 | 6.820 | 6.846 | 399,822 | +0.05(+0.67%) |
Feb 10, 2017 | 6.795 | 6.810 | 6.785 | 6.800 | 210,231 | +0.03(+0.45%) |
Feb 09, 2017 | 6.739 | 6.790 | 6.739 | 6.769 | 530,779 | +0.04(+0.53%) |
Feb 08, 2017 | 6.739 | 6.744 | 6.718 | 6.734 | 234,474 | +0.01(+0.15%) |
Feb 07, 2017 | 6.729 | 6.744 | 6.708 | 6.723 | 322,501 | +0.00(+0.00%) |
Feb 06, 2017 | 6.723 | 6.734 | 6.703 | 6.723 | 365,714 | +0.01(+0.08%) |
Feb 03, 2017 | 6.703 | 6.739 | 6.703 | 6.718 | 487,018 | +0.04(+0.53%) |
Feb 02, 2017 | 6.673 | 6.688 | 6.658 | 6.683 | 259,756 | +0.01(+0.08%) |
Feb 01, 2017 | 6.673 | 6.683 | 6.655 | 6.678 | 508,631 | +0.02(+0.30%) |
Jan 31, 2017 | 6.622 | 6.658 | 6.612 | 6.658 | 466,422 | +0.02(+0.23%) |
Jan 30, 2017 | 6.647 | 6.663 | 6.627 | 6.642 | 576,453 | -0.04(-0.61%) |
Jan 27, 2017 | 6.693 | 6.701 | 6.683 | 6.683 | 550,905 | -0.01(-0.15%) |
Jan 26, 2017 | 6.683 | 6.708 | 6.678 | 6.693 | 515,966 | +0.02(+0.23%) |
Jan 25, 2017 | 6.647 | 6.693 | 6.642 | 6.678 | 406,077 | +0.06(+0.84%) |
Jan 24, 2017 | 6.612 | 6.632 | 6.592 | 6.622 | 514,940 | +0.03(+0.46%) |
Jan 23, 2017 | 6.592 | 6.597 | 6.571 | 6.592 | 453,120 | +0.00(+0.00%) |
Jan 20, 2017 | 6.576 | 6.602 | 6.566 | 6.592 | 340,091 | +0.03(+0.46%) |
Jan 19, 2017 | 6.587 | 6.587 | 6.556 | 6.561 | 328,009 | -0.03(-0.39%) |
Jan 18, 2017 | 6.571 | 6.587 | 6.554 | 6.587 | 205,652 | +0.03(+0.39%) |
Jan 17, 2017 | 6.581 | 6.587 | 6.561 | 6.561 | 241,381 | -0.03(-0.39%) |
Jan 13, 2017 | 6.587 | 6.587 | 6.587 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 6.602 | 6.602 | 6.550 | 6.576 | 275,141 | -0.01(-0.15%) |
Jan 11, 2017 | 6.561 | 6.592 | 6.556 | 6.587 | 397,788 | +0.02(+0.31%) |
Jan 10, 2017 | 6.561 | 6.592 | 6.561 | 6.566 | 475,163 | +0.01(+0.08%) |
Jan 09, 2017 | 6.566 | 6.576 | 6.556 | 6.561 | 452,717 | -0.01(-0.08%) |
Jan 06, 2017 | 6.546 | 6.576 | 6.529 | 6.566 | 386,921 | +0.04(+0.54%) |
Jan 05, 2017 | 6.511 | 6.536 | 6.500 | 6.531 | 534,252 | +0.02(+0.23%) |
Jan 04, 2017 | 6.500 | 6.528 | 6.500 | 6.516 | 618,396 | +0.04(+0.55%) |
Jan 03, 2017 | 6.495 | 6.520 | 6.475 | 6.480 | 407,083 | +0.04(+0.55%) |
Dec 30, 2016 | 6.445 | 6.445 | 6.445 | 0 | -0.04(-0.55%) | |
Dec 29, 2016 | 6.490 | 6.505 | 6.465 | 6.480 | 346,785 | -0.01(-0.16%) |
Dec 28, 2016 | 6.541 | 6.541 | 6.490 | 6.490 | 319,848 | -0.03(-0.47%) |
Dec 27, 2016 | 6.516 | 6.536 | 6.505 | 6.521 | 566,592 | +0.02(+0.31%) |
Dec 23, 2016 | 6.500 | 6.500 | 6.500 | 0 | -0.02(-0.23%) | |
Dec 22, 2016 | 6.521 | 6.531 | 6.505 | 6.516 | 230,326 | -0.01(-0.16%) |
Dec 21, 2016 | 6.526 | 6.546 | 6.521 | 6.526 | 382,087 | -0.02(-0.23%) |
Dec 20, 2016 | 6.521 | 6.551 | 6.516 | 6.541 | 521,484 | +0.02(+0.31%) |
Dec 19, 2016 | 6.511 | 6.526 | 6.490 | 6.521 | 620,200 | +0.01(+0.16%) |
Dec 16, 2016 | 6.500 | 6.516 | 6.490 | 6.511 | 464,288 | +0.02(+0.23%) |
Dec 15, 2016 | 6.460 | 6.516 | 6.455 | 6.495 | 522,839 | +0.03(+0.39%) |
Dec 14, 2016 | 6.495 | 6.521 | 6.455 | 6.470 | 559,133 | -0.05(-0.76%) |
Dec 13, 2016 | 6.445 | 6.526 | 6.445 | 6.519 | 740,922 | +0.08(+1.24%) |
Dec 12, 2016 | 6.445 | 6.455 | 6.428 | 6.440 | 436,318 | +0.01(+0.08%) |
Dec 09, 2016 | 6.419 | 6.445 | 6.419 | 6.434 | 255,588 | +0.04(+0.63%) |
Dec 08, 2016 | 6.374 | 6.416 | 6.369 | 6.394 | 539,654 | +0.02(+0.32%) |
Dec 07, 2016 | 6.287 | 6.399 | 6.287 | 6.374 | 502,223 | +0.08(+1.21%) |
Dec 06, 2016 | 6.308 | 6.308 | 6.277 | 6.298 | 785,089 | +0.02(+0.24%) |
Dec 05, 2016 | 6.313 | 6.323 | 6.272 | 6.282 | 1,018,633 | +0.01(+0.16%) |
Dec 02, 2016 | 6.287 | 6.303 | 6.252 | 6.272 | 518,853 | -0.02(-0.24%) |