Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.900 | 5.990 | 5.830 | 5.870 | 1,376,325 | +0.03(+0.51%) |
Feb 27, 2017 | 5.760 | 5.860 | 5.760 | 5.840 | 836,505 | +0.08(+1.39%) |
Feb 24, 2017 | 5.910 | 5.910 | 5.560 | 5.760 | 878,974 | -0.22(-3.68%) |
Feb 23, 2017 | 6.010 | 6.080 | 5.920 | 5.980 | 231,059 | -0.03(-0.50%) |
Feb 22, 2017 | 6.090 | 6.140 | 5.990 | 6.010 | 283,688 | -0.07(-1.15%) |
Feb 21, 2017 | 6.060 | 6.140 | 6.010 | 6.080 | 256,204 | +0.02(+0.33%) |
Feb 17, 2017 | 6.060 | 6.060 | 6.060 | 0 | +0.02(+0.33%) | |
Feb 16, 2017 | 6.040 | 6.100 | 6.000 | 6.040 | 184,255 | +0.00(+0.00%) |
Feb 15, 2017 | 6.140 | 6.140 | 5.975 | 6.040 | 358,175 | -0.18(-2.89%) |
Feb 14, 2017 | 6.290 | 6.290 | 6.160 | 6.220 | 255,357 | -0.07(-1.11%) |
Feb 13, 2017 | 6.340 | 6.340 | 6.240 | 6.290 | 318,352 | -0.01(-0.16%) |
Feb 10, 2017 | 6.220 | 6.345 | 6.210 | 6.300 | 406,342 | +0.09(+1.45%) |
Feb 09, 2017 | 6.100 | 6.220 | 6.080 | 6.210 | 300,540 | +0.09(+1.47%) |
Feb 08, 2017 | 6.070 | 6.120 | 5.920 | 6.120 | 374,235 | +0.11(+1.83%) |
Feb 07, 2017 | 6.140 | 6.170 | 5.950 | 6.010 | 480,085 | -0.10(-1.64%) |
Feb 06, 2017 | 6.230 | 6.230 | 6.100 | 6.110 | 152,719 | -0.10(-1.61%) |
Feb 03, 2017 | 6.210 | 6.230 | 6.120 | 6.210 | 204,374 | +0.06(+0.98%) |
Feb 02, 2017 | 5.990 | 6.150 | 5.990 | 6.150 | 779,657 | +0.17(+2.84%) |
Feb 01, 2017 | 6.010 | 6.070 | 5.910 | 5.980 | 560,179 | -0.03(-0.50%) |
Jan 31, 2017 | 5.960 | 6.060 | 5.960 | 6.010 | 380,589 | +0.06(+1.01%) |
Jan 30, 2017 | 5.980 | 5.990 | 5.890 | 5.950 | 424,163 | -0.06(-1.00%) |
Jan 27, 2017 | 6.150 | 6.150 | 5.980 | 6.010 | 232,401 | -0.10(-1.64%) |
Jan 26, 2017 | 6.180 | 6.270 | 6.100 | 6.110 | 247,410 | -0.09(-1.45%) |
Jan 25, 2017 | 6.220 | 6.230 | 6.140 | 6.200 | 306,961 | +0.01(+0.16%) |
Jan 24, 2017 | 6.230 | 6.240 | 6.140 | 6.190 | 367,477 | -0.05(-0.80%) |
Jan 23, 2017 | 6.220 | 6.280 | 6.170 | 6.240 | 184,545 | +0.03(+0.48%) |
Jan 20, 2017 | 6.170 | 6.250 | 6.100 | 6.210 | 274,447 | +0.01(+0.16%) |
Jan 19, 2017 | 6.290 | 6.305 | 6.180 | 6.200 | 597,265 | -0.10(-1.59%) |
Jan 18, 2017 | 6.300 | 6.360 | 6.250 | 6.300 | 697,520 | -0.01(-0.16%) |
Jan 17, 2017 | 6.300 | 6.340 | 6.230 | 6.310 | 284,784 | +0.05(+0.80%) |
Jan 13, 2017 | 6.260 | 6.260 | 6.260 | 0 | -0.05(-0.79%) | |
Jan 12, 2017 | 6.300 | 6.330 | 6.260 | 6.310 | 346,489 | +0.03(+0.48%) |
Jan 11, 2017 | 6.350 | 6.390 | 6.270 | 6.280 | 266,679 | -0.05(-0.79%) |
Jan 10, 2017 | 6.380 | 6.390 | 6.290 | 6.330 | 352,005 | -0.06(-0.94%) |
Jan 09, 2017 | 6.540 | 6.540 | 6.140 | 6.390 | 578,239 | -0.22(-3.33%) |
Jan 06, 2017 | 6.680 | 6.680 | 6.530 | 6.610 | 272,625 | -0.09(-1.34%) |
Jan 05, 2017 | 6.720 | 6.720 | 6.600 | 6.700 | 346,779 | -0.05(-0.74%) |
Jan 04, 2017 | 6.660 | 6.790 | 6.610 | 6.750 | 355,420 | +0.09(+1.35%) |
Jan 03, 2017 | 6.550 | 6.660 | 6.500 | 6.660 | 390,603 | +0.13(+1.99%) |
Dec 30, 2016 | 6.530 | 6.530 | 6.530 | 0 | +0.13(+2.03%) | |
Dec 29, 2016 | 6.220 | 6.420 | 6.220 | 6.400 | 295,272 | +0.18(+2.89%) |
Dec 28, 2016 | 6.270 | 6.290 | 6.140 | 6.220 | 290,851 | -0.05(-0.80%) |
Dec 27, 2016 | 6.260 | 6.300 | 6.200 | 6.270 | 472,090 | +0.02(+0.32%) |
Dec 23, 2016 | 6.250 | 6.250 | 6.250 | 0 | -0.03(-0.48%) | |
Dec 22, 2016 | 6.310 | 6.330 | 6.200 | 6.280 | 303,945 | -0.05(-0.79%) |
Dec 21, 2016 | 6.470 | 6.520 | 6.330 | 6.330 | 345,907 | -0.16(-2.47%) |
Dec 20, 2016 | 6.420 | 6.520 | 6.330 | 6.490 | 402,761 | +0.07(+1.09%) |
Dec 19, 2016 | 6.420 | 6.520 | 6.370 | 6.420 | 625,358 | +0.06(+0.94%) |
Dec 16, 2016 | 6.280 | 6.460 | 6.280 | 6.360 | 2,094,632 | +0.10(+1.60%) |
Dec 15, 2016 | 6.310 | 6.420 | 6.220 | 6.260 | 569,254 | -0.06(-0.95%) |
Dec 14, 2016 | 6.590 | 6.660 | 6.300 | 6.320 | 594,283 | -0.24(-3.66%) |
Dec 13, 2016 | 6.640 | 6.640 | 6.490 | 6.560 | 302,931 | -0.02(-0.30%) |
Dec 12, 2016 | 6.460 | 6.580 | 6.440 | 6.580 | 349,110 | +0.09(+1.39%) |
Dec 09, 2016 | 6.530 | 6.640 | 6.450 | 6.490 | 463,001 | -0.08(-1.22%) |
Dec 08, 2016 | 6.450 | 6.595 | 6.380 | 6.570 | 433,280 | +0.12(+1.86%) |
Dec 07, 2016 | 6.350 | 6.510 | 6.350 | 6.450 | 586,742 | +0.10(+1.57%) |
Dec 06, 2016 | 6.300 | 6.370 | 6.190 | 6.350 | 439,870 | +0.05(+0.79%) |
Dec 05, 2016 | 6.230 | 6.305 | 6.170 | 6.300 | 398,683 | +0.11(+1.78%) |
Dec 02, 2016 | 6.230 | 6.350 | 6.180 | 6.190 | 211,901 | -0.02(-0.32%) |