Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.355 | 6.397 | 6.355 | 6.361 | 463,721 | +0.00(+0.00%) |
Feb 27, 2017 | 6.349 | 6.379 | 6.349 | 6.361 | 454,068 | +0.01(+0.09%) |
Feb 24, 2017 | 6.349 | 6.397 | 6.338 | 6.355 | 588,175 | -0.00(-0.05%) |
Feb 23, 2017 | 6.352 | 6.376 | 6.349 | 6.358 | 1,006,929 | +0.02(+0.28%) |
Feb 22, 2017 | 6.347 | 6.358 | 6.329 | 6.341 | 642,281 | -0.01(-0.19%) |
Feb 21, 2017 | 6.347 | 6.364 | 6.341 | 6.352 | 434,256 | +0.01(+0.19%) |
Feb 17, 2017 | 6.341 | 6.341 | 6.341 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 6.323 | 6.358 | 6.323 | 6.347 | 471,124 | +0.02(+0.37%) |
Feb 15, 2017 | 6.323 | 6.341 | 6.317 | 6.323 | 609,486 | -0.02(-0.37%) |
Feb 14, 2017 | 6.341 | 6.358 | 6.316 | 6.347 | 569,881 | -0.02(-0.28%) |
Feb 13, 2017 | 6.347 | 6.364 | 6.335 | 6.364 | 460,943 | +0.02(+0.37%) |
Feb 10, 2017 | 6.341 | 6.352 | 6.320 | 6.341 | 697,958 | +0.01(+0.19%) |
Feb 09, 2017 | 6.317 | 6.347 | 6.293 | 6.329 | 510,003 | +0.02(+0.28%) |
Feb 08, 2017 | 6.299 | 6.323 | 6.293 | 6.311 | 325,752 | +0.01(+0.09%) |
Feb 07, 2017 | 6.287 | 6.317 | 6.281 | 6.305 | 460,666 | +0.02(+0.38%) |
Feb 06, 2017 | 6.293 | 6.311 | 6.275 | 6.281 | 416,645 | +0.01(+0.09%) |
Feb 03, 2017 | 6.293 | 6.311 | 6.270 | 6.275 | 358,415 | -0.01(-0.09%) |
Feb 02, 2017 | 6.281 | 6.293 | 6.270 | 6.281 | 323,413 | +0.00(+0.00%) |
Feb 01, 2017 | 6.293 | 6.311 | 6.252 | 6.281 | 429,447 | +0.01(+0.09%) |
Jan 31, 2017 | 6.264 | 6.293 | 6.258 | 6.275 | 489,822 | +0.01(+0.09%) |
Jan 30, 2017 | 6.258 | 6.281 | 6.240 | 6.270 | 426,372 | +0.02(+0.28%) |
Jan 27, 2017 | 6.270 | 6.311 | 6.234 | 6.252 | 494,914 | -0.03(-0.42%) |
Jan 26, 2017 | 6.290 | 6.296 | 6.264 | 6.278 | 504,598 | +0.01(+0.09%) |
Jan 25, 2017 | 6.243 | 6.290 | 6.214 | 6.273 | 597,622 | +0.04(+0.57%) |
Jan 24, 2017 | 6.190 | 6.243 | 6.190 | 6.237 | 684,368 | +0.04(+0.57%) |
Jan 23, 2017 | 6.202 | 6.225 | 6.190 | 6.202 | 422,989 | +0.01(+0.19%) |
Jan 20, 2017 | 6.172 | 6.208 | 6.161 | 6.190 | 484,680 | +0.02(+0.29%) |
Jan 19, 2017 | 6.214 | 6.214 | 6.167 | 6.172 | 608,972 | -0.04(-0.66%) |
Jan 18, 2017 | 6.231 | 6.242 | 6.149 | 6.214 | 689,643 | -0.02(-0.38%) |
Jan 17, 2017 | 6.184 | 6.243 | 6.178 | 6.237 | 572,308 | +0.05(+0.76%) |
Jan 13, 2017 | 6.190 | 6.190 | 6.190 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 6.184 | 6.214 | 6.155 | 6.161 | 466,954 | -0.04(-0.57%) |
Jan 11, 2017 | 6.137 | 6.208 | 6.137 | 6.196 | 847,103 | +0.04(+0.57%) |
Jan 10, 2017 | 6.167 | 6.172 | 6.125 | 6.161 | 701,928 | +0.01(+0.19%) |
Jan 09, 2017 | 6.125 | 6.155 | 6.102 | 6.149 | 542,420 | +0.02(+0.38%) |
Jan 06, 2017 | 6.149 | 6.178 | 6.114 | 6.125 | 439,770 | -0.04(-0.67%) |
Jan 05, 2017 | 6.119 | 6.167 | 6.096 | 6.167 | 379,021 | +0.05(+0.74%) |
Jan 04, 2017 | 6.084 | 6.125 | 6.072 | 6.121 | 394,093 | +0.04(+0.71%) |
Jan 03, 2017 | 6.078 | 6.090 | 6.043 | 6.078 | 409,079 | +0.05(+0.88%) |
Dec 30, 2016 | 6.025 | 6.025 | 6.025 | 0 | -0.01(-0.20%) | |
Dec 29, 2016 | 6.019 | 6.045 | 6.013 | 6.037 | 402,695 | +0.02(+0.39%) |
Dec 28, 2016 | 6.072 | 6.090 | 6.013 | 6.013 | 417,076 | -0.06(-0.92%) |
Dec 27, 2016 | 6.104 | 6.140 | 6.052 | 6.069 | 756,557 | -0.05(-0.86%) |
Dec 23, 2016 | 6.122 | 6.122 | 6.122 | 0 | +0.01(+0.19%) | |
Dec 22, 2016 | 6.093 | 6.116 | 6.075 | 6.110 | 316,707 | +0.02(+0.29%) |
Dec 21, 2016 | 6.093 | 6.110 | 6.087 | 6.093 | 313,432 | -0.01(-0.10%) |
Dec 20, 2016 | 6.075 | 6.105 | 6.058 | 6.099 | 411,666 | +0.02(+0.39%) |
Dec 19, 2016 | 6.046 | 6.081 | 6.046 | 6.075 | 542,759 | +0.01(+0.10%) |
Dec 16, 2016 | 6.046 | 6.087 | 6.036 | 6.069 | 290,069 | +0.04(+0.58%) |
Dec 15, 2016 | 5.993 | 6.046 | 5.970 | 6.034 | 430,800 | +0.04(+0.59%) |
Dec 14, 2016 | 6.052 | 6.069 | 5.982 | 5.999 | 559,510 | -0.06(-0.97%) |
Dec 13, 2016 | 6.017 | 6.058 | 6.005 | 6.058 | 694,369 | +0.05(+0.88%) |
Dec 12, 2016 | 5.964 | 6.034 | 5.950 | 6.005 | 872,141 | +0.04(+0.59%) |
Dec 09, 2016 | 5.946 | 5.982 | 5.935 | 5.970 | 346,850 | +0.01(+0.20%) |
Dec 08, 2016 | 5.935 | 5.976 | 5.917 | 5.958 | 384,058 | +0.02(+0.30%) |
Dec 07, 2016 | 5.923 | 5.970 | 5.911 | 5.941 | 556,609 | +0.04(+0.59%) |
Dec 06, 2016 | 5.882 | 5.929 | 5.882 | 5.905 | 497,584 | +0.02(+0.40%) |
Dec 05, 2016 | 5.900 | 5.900 | 5.870 | 5.882 | 413,639 | +0.01(+0.20%) |
Dec 02, 2016 | 5.888 | 5.894 | 5.864 | 5.870 | 419,242 | -0.02(-0.40%) |