Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.942 | 6.958 | 6.912 | 6.932 | 318,626 | -0.02(-0.22%) |
Feb 27, 2017 | 6.932 | 6.973 | 6.927 | 6.947 | 275,827 | +0.01(+0.07%) |
Feb 24, 2017 | 6.917 | 6.942 | 6.902 | 6.942 | 274,794 | +0.01(+0.07%) |
Feb 23, 2017 | 6.947 | 6.958 | 6.922 | 6.937 | 304,423 | -0.01(-0.07%) |
Feb 22, 2017 | 6.912 | 6.942 | 6.912 | 6.942 | 315,296 | +0.02(+0.22%) |
Feb 21, 2017 | 6.891 | 6.932 | 6.891 | 6.927 | 302,308 | +0.04(+0.59%) |
Feb 17, 2017 | 6.886 | 6.886 | 6.886 | 0 | -0.01(-0.07%) | |
Feb 16, 2017 | 6.902 | 6.904 | 6.871 | 6.891 | 204,251 | -0.02(-0.22%) |
Feb 15, 2017 | 6.871 | 6.922 | 6.856 | 6.907 | 269,902 | +0.03(+0.37%) |
Feb 14, 2017 | 6.840 | 6.881 | 6.825 | 6.881 | 247,366 | +0.04(+0.52%) |
Feb 13, 2017 | 6.820 | 6.866 | 6.820 | 6.846 | 399,824 | +0.05(+0.67%) |
Feb 10, 2017 | 6.795 | 6.810 | 6.785 | 6.800 | 210,232 | +0.03(+0.45%) |
Feb 09, 2017 | 6.739 | 6.790 | 6.739 | 6.769 | 530,782 | +0.04(+0.53%) |
Feb 08, 2017 | 6.739 | 6.744 | 6.718 | 6.734 | 234,475 | +0.01(+0.15%) |
Feb 07, 2017 | 6.729 | 6.744 | 6.708 | 6.723 | 322,502 | +0.00(+0.00%) |
Feb 06, 2017 | 6.723 | 6.734 | 6.703 | 6.723 | 365,715 | +0.01(+0.08%) |
Feb 03, 2017 | 6.703 | 6.739 | 6.703 | 6.718 | 487,020 | +0.04(+0.53%) |
Feb 02, 2017 | 6.673 | 6.688 | 6.658 | 6.683 | 259,757 | +0.01(+0.08%) |
Feb 01, 2017 | 6.673 | 6.683 | 6.655 | 6.678 | 508,633 | +0.02(+0.30%) |
Jan 31, 2017 | 6.622 | 6.658 | 6.612 | 6.658 | 466,424 | +0.02(+0.23%) |
Jan 30, 2017 | 6.647 | 6.663 | 6.627 | 6.642 | 576,455 | -0.04(-0.61%) |
Jan 27, 2017 | 6.693 | 6.701 | 6.683 | 6.683 | 550,907 | -0.01(-0.15%) |
Jan 26, 2017 | 6.683 | 6.708 | 6.678 | 6.693 | 515,968 | +0.02(+0.23%) |
Jan 25, 2017 | 6.647 | 6.693 | 6.642 | 6.678 | 406,078 | +0.06(+0.84%) |
Jan 24, 2017 | 6.612 | 6.632 | 6.592 | 6.622 | 514,942 | +0.03(+0.46%) |
Jan 23, 2017 | 6.592 | 6.597 | 6.571 | 6.592 | 453,121 | +0.00(+0.00%) |
Jan 20, 2017 | 6.576 | 6.602 | 6.566 | 6.592 | 340,092 | +0.03(+0.46%) |
Jan 19, 2017 | 6.587 | 6.587 | 6.556 | 6.561 | 328,011 | -0.03(-0.38%) |
Jan 18, 2017 | 6.571 | 6.587 | 6.554 | 6.587 | 205,653 | +0.03(+0.39%) |
Jan 17, 2017 | 6.581 | 6.587 | 6.561 | 6.561 | 241,382 | -0.03(-0.38%) |
Jan 13, 2017 | 6.587 | 6.587 | 6.587 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 6.602 | 6.602 | 6.550 | 6.576 | 275,142 | -0.01(-0.15%) |
Jan 11, 2017 | 6.561 | 6.592 | 6.556 | 6.587 | 397,789 | +0.02(+0.31%) |
Jan 10, 2017 | 6.561 | 6.592 | 6.561 | 6.566 | 475,165 | +0.01(+0.08%) |
Jan 09, 2017 | 6.566 | 6.576 | 6.556 | 6.561 | 452,719 | -0.01(-0.08%) |
Jan 06, 2017 | 6.546 | 6.576 | 6.529 | 6.566 | 386,922 | +0.04(+0.54%) |
Jan 05, 2017 | 6.510 | 6.536 | 6.500 | 6.531 | 534,254 | +0.02(+0.23%) |
Jan 04, 2017 | 6.500 | 6.528 | 6.500 | 6.516 | 618,398 | +0.04(+0.55%) |
Jan 03, 2017 | 6.495 | 6.520 | 6.475 | 6.480 | 407,084 | +0.04(+0.55%) |
Dec 30, 2016 | 6.445 | 6.445 | 6.445 | 0 | -0.04(-0.55%) | |
Dec 29, 2016 | 6.490 | 6.505 | 6.465 | 6.480 | 346,786 | -0.01(-0.16%) |
Dec 28, 2016 | 6.541 | 6.541 | 6.490 | 6.490 | 319,850 | -0.03(-0.47%) |
Dec 27, 2016 | 6.516 | 6.536 | 6.505 | 6.521 | 566,594 | +0.02(+0.31%) |
Dec 23, 2016 | 6.500 | 6.500 | 6.500 | 0 | -0.02(-0.23%) | |
Dec 22, 2016 | 6.521 | 6.531 | 6.505 | 6.516 | 230,327 | -0.01(-0.16%) |
Dec 21, 2016 | 6.526 | 6.546 | 6.521 | 6.526 | 382,088 | -0.02(-0.23%) |
Dec 20, 2016 | 6.521 | 6.551 | 6.516 | 6.541 | 521,486 | +0.02(+0.31%) |
Dec 19, 2016 | 6.510 | 6.526 | 6.490 | 6.521 | 620,203 | +0.01(+0.16%) |
Dec 16, 2016 | 6.500 | 6.516 | 6.490 | 6.510 | 464,290 | +0.02(+0.23%) |
Dec 15, 2016 | 6.460 | 6.516 | 6.455 | 6.495 | 522,841 | +0.03(+0.39%) |
Dec 14, 2016 | 6.495 | 6.521 | 6.455 | 6.470 | 559,135 | -0.05(-0.76%) |
Dec 13, 2016 | 6.445 | 6.526 | 6.445 | 6.519 | 740,925 | +0.08(+1.24%) |
Dec 12, 2016 | 6.445 | 6.455 | 6.428 | 6.439 | 436,320 | +0.01(+0.08%) |
Dec 09, 2016 | 6.419 | 6.445 | 6.419 | 6.434 | 255,589 | +0.04(+0.63%) |
Dec 08, 2016 | 6.374 | 6.416 | 6.369 | 6.394 | 539,656 | +0.02(+0.32%) |
Dec 07, 2016 | 6.287 | 6.399 | 6.287 | 6.374 | 502,225 | +0.08(+1.21%) |
Dec 06, 2016 | 6.308 | 6.308 | 6.277 | 6.298 | 785,093 | +0.02(+0.24%) |
Dec 05, 2016 | 6.313 | 6.323 | 6.272 | 6.282 | 1,018,637 | +0.01(+0.16%) |
Dec 02, 2016 | 6.287 | 6.303 | 6.252 | 6.272 | 518,855 | -0.02(-0.24%) |