Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.193 | 6.280 | 6.167 | 6.172 | 116,178 | -0.05(-0.83%) |
Feb 27, 2017 | 6.250 | 6.296 | 6.198 | 6.224 | 127,034 | -0.03(-0.41%) |
Feb 24, 2017 | 6.281 | 6.312 | 6.245 | 6.250 | 70,869 | -0.08(-1.22%) |
Feb 23, 2017 | 6.322 | 6.348 | 6.301 | 6.327 | 44,903 | +0.02(+0.33%) |
Feb 22, 2017 | 6.425 | 6.425 | 6.278 | 6.307 | 121,723 | -0.09(-1.45%) |
Feb 21, 2017 | 6.248 | 6.450 | 6.248 | 6.399 | 442,496 | +0.11(+1.76%) |
Feb 17, 2017 | 6.289 | 6.289 | 6.289 | 0 | +0.03(+0.40%) | |
Feb 16, 2017 | 6.299 | 6.339 | 6.263 | 6.263 | 92,515 | -0.06(-0.88%) |
Feb 15, 2017 | 6.274 | 6.374 | 6.248 | 6.319 | 128,893 | +0.06(+0.88%) |
Feb 14, 2017 | 6.268 | 6.268 | 6.208 | 6.263 | 84,013 | +0.02(+0.32%) |
Feb 13, 2017 | 6.168 | 6.263 | 6.163 | 6.243 | 85,029 | +0.09(+1.48%) |
Feb 10, 2017 | 6.117 | 6.153 | 6.117 | 6.153 | 51,145 | +0.05(+0.82%) |
Feb 09, 2017 | 6.087 | 6.117 | 6.087 | 6.102 | 65,523 | +0.04(+0.58%) |
Feb 08, 2017 | 6.047 | 6.097 | 6.047 | 6.067 | 91,780 | +0.01(+0.08%) |
Feb 07, 2017 | 6.047 | 6.062 | 6.047 | 6.062 | 76,805 | +0.01(+0.08%) |
Feb 06, 2017 | 6.052 | 6.075 | 6.038 | 6.057 | 68,430 | -0.02(-0.33%) |
Feb 03, 2017 | 6.057 | 6.092 | 6.032 | 6.077 | 87,142 | +0.03(+0.50%) |
Feb 02, 2017 | 6.022 | 6.052 | 6.001 | 6.047 | 48,565 | +0.02(+0.25%) |
Feb 01, 2017 | 6.022 | 6.037 | 5.971 | 6.032 | 94,759 | -0.04(-0.58%) |
Jan 31, 2017 | 6.042 | 6.067 | 6.017 | 6.067 | 47,658 | +0.01(+0.08%) |
Jan 30, 2017 | 6.047 | 6.067 | 6.022 | 6.062 | 119,993 | +0.00(+0.00%) |
Jan 27, 2017 | 6.052 | 6.106 | 5.996 | 6.062 | 112,999 | +0.01(+0.17%) |
Jan 26, 2017 | 6.077 | 6.087 | 6.027 | 6.052 | 61,062 | -0.04(-0.58%) |
Jan 25, 2017 | 6.042 | 6.097 | 5.996 | 6.087 | 88,708 | +0.06(+1.00%) |
Jan 24, 2017 | 5.971 | 6.027 | 5.957 | 6.027 | 89,468 | +0.07(+1.18%) |
Jan 23, 2017 | 5.956 | 5.976 | 5.926 | 5.956 | 52,387 | +0.00(+0.00%) |
Jan 20, 2017 | 5.951 | 6.007 | 5.916 | 5.956 | 45,664 | +0.03(+0.51%) |
Jan 19, 2017 | 5.951 | 5.951 | 5.906 | 5.926 | 28,011 | -0.05(-0.76%) |
Jan 18, 2017 | 5.971 | 5.978 | 5.936 | 5.971 | 75,279 | -0.01(-0.17%) |
Jan 17, 2017 | 5.961 | 5.981 | 5.936 | 5.981 | 84,070 | +0.05(+0.76%) |
Jan 13, 2017 | 5.936 | 5.936 | 5.936 | 0 | +0.04(+0.68%) | |
Jan 12, 2017 | 5.880 | 5.931 | 5.870 | 5.896 | 33,399 | -0.02(-0.34%) |
Jan 11, 2017 | 5.850 | 5.926 | 5.825 | 5.916 | 114,122 | +0.04(+0.69%) |
Jan 10, 2017 | 5.860 | 5.886 | 5.845 | 5.875 | 104,591 | +0.00(+0.00%) |
Jan 09, 2017 | 5.870 | 5.886 | 5.845 | 5.875 | 51,897 | +0.01(+0.09%) |
Jan 06, 2017 | 5.870 | 5.886 | 5.820 | 5.870 | 91,499 | +0.02(+0.34%) |
Jan 05, 2017 | 5.850 | 5.880 | 5.830 | 5.850 | 40,835 | +0.01(+0.18%) |
Jan 04, 2017 | 5.825 | 5.850 | 5.810 | 5.840 | 59,363 | +0.01(+0.16%) |
Jan 03, 2017 | 5.790 | 5.845 | 5.785 | 5.830 | 70,925 | +0.08(+1.47%) |
Dec 30, 2016 | 5.745 | 5.745 | 5.745 | 0 | -0.00(-0.07%) | |
Dec 29, 2016 | 5.664 | 5.754 | 5.664 | 5.749 | 111,046 | +0.08(+1.42%) |
Dec 28, 2016 | 5.749 | 5.749 | 5.664 | 5.669 | 96,317 | -0.07(-1.14%) |
Dec 27, 2016 | 5.744 | 5.780 | 5.719 | 5.734 | 105,744 | -0.01(-0.18%) |
Dec 23, 2016 | 5.744 | 5.744 | 5.744 | 0 | +0.02(+0.35%) | |
Dec 22, 2016 | 5.694 | 5.724 | 5.684 | 5.724 | 66,476 | +0.01(+0.18%) |
Dec 21, 2016 | 5.709 | 5.744 | 5.704 | 5.714 | 75,128 | +0.00(+0.00%) |
Dec 20, 2016 | 5.709 | 5.729 | 5.684 | 5.714 | 196,328 | +0.00(+0.00%) |
Dec 19, 2016 | 5.674 | 5.719 | 5.674 | 5.714 | 124,180 | +0.06(+1.07%) |
Dec 16, 2016 | 5.644 | 5.664 | 5.593 | 5.654 | 113,148 | +0.04(+0.72%) |
Dec 15, 2016 | 5.623 | 5.664 | 5.608 | 5.613 | 67,124 | -0.03(-0.45%) |
Dec 14, 2016 | 5.674 | 5.732 | 5.618 | 5.639 | 82,499 | -0.08(-1.41%) |
Dec 13, 2016 | 5.644 | 5.724 | 5.644 | 5.719 | 123,979 | +0.10(+1.79%) |
Dec 12, 2016 | 5.629 | 5.639 | 5.598 | 5.618 | 95,194 | -0.03(-0.45%) |
Dec 09, 2016 | 5.578 | 5.664 | 5.563 | 5.644 | 127,847 | +0.05(+0.81%) |
Dec 08, 2016 | 5.593 | 5.598 | 5.533 | 5.598 | 109,546 | +0.01(+0.18%) |
Dec 07, 2016 | 5.548 | 5.593 | 5.538 | 5.588 | 225,322 | +0.05(+0.82%) |
Dec 06, 2016 | 5.553 | 5.569 | 5.508 | 5.543 | 74,854 | +0.02(+0.27%) |
Dec 05, 2016 | 5.533 | 5.533 | 5.518 | 5.528 | 80,621 | -0.01(-0.09%) |
Dec 02, 2016 | 5.558 | 5.578 | 5.503 | 5.533 | 129,179 | -0.02(-0.36%) |