Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.030 | 6.114 | 6.005 | 6.010 | 119,318 | -0.05(-0.83%) |
Feb 27, 2017 | 6.085 | 6.131 | 6.035 | 6.060 | 130,468 | -0.03(-0.41%) |
Feb 24, 2017 | 6.115 | 6.146 | 6.080 | 6.085 | 72,785 | -0.08(-1.22%) |
Feb 23, 2017 | 6.156 | 6.181 | 6.136 | 6.161 | 46,116 | +0.02(+0.33%) |
Feb 22, 2017 | 6.256 | 6.256 | 6.113 | 6.141 | 125,013 | -0.09(-1.45%) |
Feb 21, 2017 | 6.084 | 6.280 | 6.084 | 6.231 | 454,455 | +0.11(+1.76%) |
Feb 17, 2017 | 6.123 | 6.123 | 6.123 | 0 | +0.02(+0.40%) | |
Feb 16, 2017 | 6.133 | 6.172 | 6.099 | 6.099 | 95,015 | -0.05(-0.88%) |
Feb 15, 2017 | 6.108 | 6.207 | 6.084 | 6.153 | 132,377 | +0.05(+0.88%) |
Feb 14, 2017 | 6.104 | 6.104 | 6.045 | 6.099 | 86,284 | +0.02(+0.32%) |
Feb 13, 2017 | 6.005 | 6.099 | 6.000 | 6.079 | 87,327 | +0.09(+1.47%) |
Feb 10, 2017 | 5.956 | 5.991 | 5.956 | 5.991 | 52,527 | +0.05(+0.82%) |
Feb 09, 2017 | 5.927 | 5.956 | 5.927 | 5.942 | 67,294 | +0.03(+0.58%) |
Feb 08, 2017 | 5.888 | 5.937 | 5.888 | 5.907 | 94,261 | +0.00(+0.08%) |
Feb 07, 2017 | 5.888 | 5.902 | 5.888 | 5.902 | 78,881 | +0.00(+0.08%) |
Feb 06, 2017 | 5.893 | 5.915 | 5.879 | 5.897 | 70,280 | -0.02(-0.33%) |
Feb 03, 2017 | 5.897 | 5.932 | 5.873 | 5.917 | 89,498 | +0.03(+0.50%) |
Feb 02, 2017 | 5.863 | 5.893 | 5.843 | 5.888 | 49,878 | +0.01(+0.25%) |
Feb 01, 2017 | 5.863 | 5.878 | 5.814 | 5.873 | 97,320 | -0.03(-0.58%) |
Jan 31, 2017 | 5.883 | 5.907 | 5.858 | 5.907 | 48,946 | +0.00(+0.08%) |
Jan 30, 2017 | 5.888 | 5.907 | 5.863 | 5.902 | 123,236 | +0.00(+0.00%) |
Jan 27, 2017 | 5.893 | 5.946 | 5.839 | 5.902 | 116,053 | +0.01(+0.17%) |
Jan 26, 2017 | 5.917 | 5.927 | 5.868 | 5.893 | 62,712 | -0.03(-0.58%) |
Jan 25, 2017 | 5.883 | 5.937 | 5.839 | 5.927 | 91,106 | +0.06(+1.00%) |
Jan 24, 2017 | 5.814 | 5.868 | 5.800 | 5.868 | 91,886 | +0.07(+1.18%) |
Jan 23, 2017 | 5.799 | 5.819 | 5.770 | 5.799 | 53,803 | +0.00(+0.00%) |
Jan 20, 2017 | 5.794 | 5.849 | 5.760 | 5.799 | 46,898 | +0.03(+0.51%) |
Jan 19, 2017 | 5.794 | 5.794 | 5.750 | 5.770 | 28,768 | -0.04(-0.76%) |
Jan 18, 2017 | 5.814 | 5.821 | 5.780 | 5.814 | 77,314 | -0.01(-0.17%) |
Jan 17, 2017 | 5.804 | 5.824 | 5.780 | 5.824 | 86,343 | +0.04(+0.76%) |
Jan 13, 2017 | 5.780 | 5.780 | 5.780 | 0 | +0.04(+0.68%) | |
Jan 12, 2017 | 5.726 | 5.775 | 5.716 | 5.740 | 34,302 | -0.02(-0.34%) |
Jan 11, 2017 | 5.696 | 5.770 | 5.672 | 5.760 | 117,207 | +0.04(+0.69%) |
Jan 10, 2017 | 5.706 | 5.731 | 5.691 | 5.721 | 107,417 | +0.00(+0.00%) |
Jan 09, 2017 | 5.716 | 5.731 | 5.691 | 5.721 | 53,300 | +0.00(+0.09%) |
Jan 06, 2017 | 5.716 | 5.731 | 5.667 | 5.716 | 93,972 | +0.02(+0.34%) |
Jan 05, 2017 | 5.696 | 5.726 | 5.677 | 5.696 | 41,939 | +0.01(+0.18%) |
Jan 04, 2017 | 5.672 | 5.696 | 5.657 | 5.686 | 60,967 | +0.01(+0.16%) |
Jan 03, 2017 | 5.637 | 5.691 | 5.632 | 5.677 | 72,842 | +0.08(+1.47%) |
Dec 30, 2016 | 5.594 | 5.594 | 5.594 | 0 | -0.00(-0.07%) | |
Dec 29, 2016 | 5.515 | 5.603 | 5.515 | 5.598 | 114,048 | +0.08(+1.42%) |
Dec 28, 2016 | 5.598 | 5.598 | 5.515 | 5.520 | 98,920 | -0.06(-1.14%) |
Dec 27, 2016 | 5.593 | 5.628 | 5.569 | 5.583 | 108,602 | -0.01(-0.18%) |
Dec 23, 2016 | 5.593 | 5.593 | 5.593 | 0 | +0.02(+0.35%) | |
Dec 22, 2016 | 5.544 | 5.574 | 5.534 | 5.574 | 68,272 | +0.01(+0.18%) |
Dec 21, 2016 | 5.559 | 5.593 | 5.554 | 5.564 | 77,159 | +0.00(+0.00%) |
Dec 20, 2016 | 5.559 | 5.579 | 5.534 | 5.564 | 201,634 | +0.00(+0.00%) |
Dec 19, 2016 | 5.525 | 5.569 | 5.525 | 5.564 | 127,536 | +0.06(+1.07%) |
Dec 16, 2016 | 5.495 | 5.515 | 5.446 | 5.505 | 116,206 | +0.04(+0.72%) |
Dec 15, 2016 | 5.475 | 5.515 | 5.461 | 5.466 | 68,939 | -0.02(-0.45%) |
Dec 14, 2016 | 5.525 | 5.581 | 5.471 | 5.490 | 84,728 | -0.08(-1.41%) |
Dec 13, 2016 | 5.495 | 5.574 | 5.495 | 5.569 | 127,330 | +0.10(+1.79%) |
Dec 12, 2016 | 5.480 | 5.490 | 5.451 | 5.471 | 97,767 | -0.02(-0.45%) |
Dec 09, 2016 | 5.431 | 5.515 | 5.417 | 5.495 | 131,303 | +0.04(+0.81%) |
Dec 08, 2016 | 5.446 | 5.451 | 5.387 | 5.451 | 112,507 | +0.01(+0.18%) |
Dec 07, 2016 | 5.402 | 5.446 | 5.392 | 5.441 | 231,412 | +0.04(+0.82%) |
Dec 06, 2016 | 5.407 | 5.423 | 5.363 | 5.397 | 76,877 | +0.01(+0.27%) |
Dec 05, 2016 | 5.387 | 5.387 | 5.372 | 5.382 | 82,800 | -0.00(-0.09%) |
Dec 02, 2016 | 5.412 | 5.431 | 5.358 | 5.387 | 132,670 | -0.02(-0.36%) |