Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.712 | 6.729 | 6.622 | 6.658 | 1,716,065 | -0.04(-0.67%) |
Feb 27, 2017 | 6.801 | 6.824 | 6.649 | 6.703 | 1,981,962 | -0.09(-1.39%) |
Feb 24, 2017 | 6.752 | 6.837 | 6.338 | 6.797 | 3,374,323 | +0.08(+1.20%) |
Feb 23, 2017 | 6.936 | 6.945 | 6.703 | 6.716 | 2,225,807 | -0.22(-3.18%) |
Feb 22, 2017 | 6.833 | 6.954 | 6.833 | 6.936 | 1,404,029 | +0.07(+0.98%) |
Feb 21, 2017 | 6.846 | 6.891 | 6.815 | 6.869 | 1,107,671 | +0.05(+0.73%) |
Feb 17, 2017 | 6.819 | 6.819 | 6.819 | 0 | +0.03(+0.40%) | |
Feb 16, 2017 | 6.779 | 6.824 | 6.752 | 6.792 | 1,097,614 | -0.00(-0.07%) |
Feb 15, 2017 | 6.743 | 6.801 | 6.720 | 6.797 | 1,062,838 | +0.08(+1.20%) |
Feb 14, 2017 | 6.622 | 6.725 | 6.599 | 6.716 | 889,195 | +0.11(+1.70%) |
Feb 13, 2017 | 6.622 | 6.654 | 6.595 | 6.604 | 1,073,782 | +0.01(+0.20%) |
Feb 10, 2017 | 6.572 | 6.633 | 6.523 | 6.590 | 1,221,966 | +0.08(+1.17%) |
Feb 09, 2017 | 6.527 | 6.581 | 6.496 | 6.514 | 751,582 | -0.02(-0.34%) |
Feb 08, 2017 | 6.509 | 6.536 | 6.455 | 6.536 | 1,165,778 | -0.03(-0.41%) |
Feb 07, 2017 | 6.541 | 6.599 | 6.496 | 6.563 | 1,045,166 | +0.04(+0.62%) |
Feb 06, 2017 | 6.442 | 6.536 | 6.410 | 6.523 | 1,089,566 | +0.03(+0.42%) |
Feb 03, 2017 | 6.496 | 6.527 | 6.431 | 6.496 | 919,146 | +0.07(+1.12%) |
Feb 02, 2017 | 6.509 | 6.523 | 6.415 | 6.424 | 737,988 | -0.12(-1.85%) |
Feb 01, 2017 | 6.401 | 6.554 | 6.390 | 6.545 | 863,868 | +0.19(+3.04%) |
Jan 31, 2017 | 6.437 | 6.460 | 6.343 | 6.352 | 1,119,038 | -0.12(-1.87%) |
Jan 30, 2017 | 6.473 | 6.478 | 6.401 | 6.473 | 1,190,755 | -0.00(-0.07%) |
Jan 27, 2017 | 6.496 | 6.514 | 6.433 | 6.478 | 651,429 | +0.00(+0.07%) |
Jan 26, 2017 | 6.518 | 6.518 | 6.455 | 6.473 | 860,040 | -0.04(-0.55%) |
Jan 25, 2017 | 6.473 | 6.527 | 6.433 | 6.509 | 1,438,994 | +0.09(+1.47%) |
Jan 24, 2017 | 6.406 | 6.460 | 6.370 | 6.415 | 1,149,895 | +0.03(+0.42%) |
Jan 23, 2017 | 6.406 | 6.433 | 6.374 | 6.388 | 1,155,036 | +0.02(+0.28%) |
Jan 20, 2017 | 6.415 | 6.473 | 6.356 | 6.370 | 1,001,136 | -0.04(-0.70%) |
Jan 19, 2017 | 6.424 | 6.428 | 6.298 | 6.415 | 1,951,677 | -0.06(-0.90%) |
Jan 18, 2017 | 6.365 | 6.478 | 6.338 | 6.473 | 1,484,775 | +0.11(+1.69%) |
Jan 17, 2017 | 6.379 | 6.419 | 6.347 | 6.365 | 768,106 | -0.01(-0.21%) |
Jan 13, 2017 | 6.379 | 6.379 | 6.379 | 0 | +0.03(+0.42%) | |
Jan 12, 2017 | 6.379 | 6.379 | 6.298 | 6.352 | 617,988 | -0.04(-0.56%) |
Jan 11, 2017 | 6.392 | 6.410 | 6.320 | 6.388 | 543,688 | +0.00(+0.00%) |
Jan 10, 2017 | 6.347 | 6.397 | 6.314 | 6.388 | 966,726 | +0.04(+0.64%) |
Jan 09, 2017 | 6.473 | 6.473 | 6.343 | 6.347 | 795,951 | -0.13(-2.01%) |
Jan 06, 2017 | 6.500 | 6.536 | 6.455 | 6.478 | 629,408 | +0.00(+0.07%) |
Jan 05, 2017 | 6.541 | 6.572 | 6.464 | 6.473 | 869,490 | -0.05(-0.76%) |
Jan 04, 2017 | 6.482 | 6.563 | 6.441 | 6.523 | 2,124,016 | +0.06(+0.90%) |
Jan 03, 2017 | 6.383 | 6.473 | 6.311 | 6.464 | 1,197,578 | +0.12(+1.91%) |
Dec 30, 2016 | 6.343 | 6.343 | 6.343 | 0 | -0.03(-0.42%) | |
Dec 29, 2016 | 6.352 | 6.397 | 6.338 | 6.370 | 522,401 | +0.04(+0.57%) |
Dec 28, 2016 | 6.410 | 6.446 | 6.329 | 6.334 | 538,416 | -0.07(-1.12%) |
Dec 27, 2016 | 6.293 | 6.410 | 6.289 | 6.406 | 809,852 | +0.12(+1.86%) |
Dec 23, 2016 | 6.289 | 6.289 | 6.289 | 0 | +0.09(+1.52%) | |
Dec 22, 2016 | 6.204 | 6.204 | 6.156 | 6.195 | 627,377 | -0.01(-0.14%) |
Dec 21, 2016 | 6.213 | 6.219 | 6.170 | 6.204 | 587,142 | +0.00(+0.07%) |
Dec 20, 2016 | 6.213 | 6.221 | 6.132 | 6.199 | 759,335 | +0.00(+0.07%) |
Dec 19, 2016 | 6.078 | 6.217 | 6.064 | 6.195 | 1,394,792 | +0.15(+2.45%) |
Dec 16, 2016 | 6.069 | 6.123 | 6.033 | 6.046 | 2,579,268 | -0.03(-0.52%) |
Dec 15, 2016 | 6.015 | 6.091 | 6.015 | 6.078 | 954,981 | +0.06(+0.97%) |
Dec 14, 2016 | 6.046 | 6.064 | 6.010 | 6.019 | 823,709 | -0.02(-0.30%) |
Dec 13, 2016 | 6.105 | 6.114 | 5.988 | 6.037 | 1,062,015 | -0.04(-0.67%) |
Dec 12, 2016 | 6.145 | 6.174 | 6.033 | 6.078 | 1,083,488 | -0.07(-1.10%) |
Dec 09, 2016 | 6.172 | 6.172 | 6.096 | 6.145 | 1,092,444 | -0.03(-0.51%) |
Dec 08, 2016 | 6.123 | 6.192 | 6.064 | 6.177 | 855,524 | +0.07(+1.10%) |
Dec 07, 2016 | 6.100 | 6.136 | 6.064 | 6.109 | 744,715 | -0.01(-0.22%) |
Dec 06, 2016 | 6.145 | 6.172 | 6.078 | 6.123 | 868,077 | -0.05(-0.87%) |
Dec 05, 2016 | 6.127 | 6.177 | 6.100 | 6.177 | 929,027 | +0.09(+1.40%) |
Dec 02, 2016 | 6.132 | 6.159 | 6.064 | 6.091 | 586,014 | -0.07(-1.17%) |