Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2016 | 6.292 | 6.307 | 6.272 | 6.287 | 510,173 | +0.00(+0.00%) |
Nov 30, 2016 | 6.333 | 6.333 | 6.277 | 6.287 | 428,893 | +0.00(+0.00%) |
Nov 29, 2016 | 6.292 | 6.318 | 6.282 | 6.287 | 509,473 | -0.03(-0.40%) |
Nov 28, 2016 | 6.333 | 6.343 | 6.308 | 6.313 | 316,862 | -0.04(-0.64%) |
Nov 25, 2016 | 6.328 | 6.353 | 6.328 | 6.353 | 204,101 | +0.03(+0.48%) |
Nov 23, 2016 | 6.323 | 6.323 | 6.323 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 6.384 | 6.384 | 6.302 | 6.328 | 1,521,608 | +0.01(+0.08%) |
Nov 21, 2016 | 6.256 | 6.342 | 6.256 | 6.323 | 1,144,762 | +0.07(+1.06%) |
Nov 18, 2016 | 6.247 | 6.261 | 6.228 | 6.256 | 509,821 | +0.02(+0.38%) |
Nov 17, 2016 | 6.209 | 6.247 | 6.209 | 6.233 | 325,963 | +0.01(+0.15%) |
Nov 16, 2016 | 6.199 | 6.228 | 6.195 | 6.223 | 210,002 | +0.01(+0.15%) |
Nov 15, 2016 | 6.185 | 6.228 | 6.180 | 6.214 | 306,414 | +0.04(+0.69%) |
Nov 14, 2016 | 6.195 | 6.209 | 6.171 | 6.171 | 306,571 | -0.01(-0.15%) |
Nov 11, 2016 | 6.199 | 6.199 | 6.157 | 6.180 | 225,468 | -0.02(-0.31%) |
Nov 10, 2016 | 6.209 | 6.223 | 6.142 | 6.199 | 439,790 | +0.04(+0.69%) |
Nov 09, 2016 | 6.033 | 6.195 | 6.033 | 6.157 | 649,508 | +0.06(+1.01%) |
Nov 08, 2016 | 6.057 | 6.109 | 6.055 | 6.095 | 214,465 | +0.04(+0.71%) |
Nov 07, 2016 | 6.028 | 6.066 | 6.024 | 6.052 | 358,225 | +0.09(+1.51%) |
Nov 04, 2016 | 5.986 | 5.995 | 5.957 | 5.962 | 310,468 | -0.01(-0.24%) |
Nov 03, 2016 | 5.995 | 6.009 | 5.976 | 5.976 | 341,591 | -0.02(-0.40%) |
Nov 02, 2016 | 6.028 | 6.033 | 5.990 | 6.000 | 280,555 | -0.03(-0.55%) |