Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.016 | 6.076 | 5.991 | 6.054 | 1,319,370 | +0.02(+0.31%) |
Jan 30, 2017 | 6.072 | 6.167 | 5.984 | 6.035 | 1,561,372 | -0.08(-1.24%) |
Jan 27, 2017 | 6.129 | 6.129 | 6.047 | 6.110 | 633,377 | +0.03(+0.41%) |
Jan 26, 2017 | 6.060 | 6.116 | 6.038 | 6.085 | 846,041 | +0.05(+0.83%) |
Jan 25, 2017 | 6.016 | 6.148 | 6.003 | 6.035 | 1,853,345 | +0.05(+0.84%) |
Jan 24, 2017 | 5.972 | 6.041 | 5.947 | 5.984 | 1,356,598 | +0.01(+0.11%) |
Jan 23, 2017 | 6.054 | 6.135 | 5.947 | 5.978 | 740,224 | -0.14(-2.26%) |
Jan 20, 2017 | 6.028 | 6.129 | 5.984 | 6.116 | 1,118,255 | +0.11(+1.78%) |
Jan 19, 2017 | 6.047 | 6.098 | 5.997 | 6.009 | 631,205 | -0.03(-0.52%) |
Jan 18, 2017 | 6.072 | 6.098 | 5.909 | 6.041 | 803,611 | -0.05(-0.83%) |
Jan 17, 2017 | 6.085 | 6.198 | 6.028 | 6.091 | 733,440 | -0.04(-0.62%) |
Jan 13, 2017 | 6.129 | 6.129 | 6.129 | 0 | -0.03(-0.51%) | |
Jan 12, 2017 | 6.129 | 6.192 | 6.054 | 6.160 | 1,247,855 | +0.04(+0.62%) |
Jan 11, 2017 | 6.066 | 6.154 | 5.991 | 6.123 | 1,127,929 | +0.07(+1.14%) |
Jan 10, 2017 | 6.085 | 6.104 | 5.984 | 6.054 | 1,180,345 | -0.03(-0.52%) |
Jan 09, 2017 | 6.142 | 6.148 | 6.003 | 6.085 | 845,403 | -0.03(-0.41%) |
Jan 06, 2017 | 6.198 | 6.230 | 6.098 | 6.110 | 843,885 | -0.08(-1.22%) |
Jan 05, 2017 | 6.280 | 6.286 | 6.104 | 6.186 | 1,241,492 | -0.13(-1.99%) |
Jan 04, 2017 | 6.249 | 6.428 | 6.211 | 6.312 | 1,604,901 | +0.12(+1.93%) |
Jan 03, 2017 | 6.091 | 6.201 | 6.079 | 6.192 | 1,224,483 | +0.08(+1.34%) |
Dec 30, 2016 | 6.110 | 6.110 | 6.110 | 0 | -0.03(-0.51%) | |
Dec 29, 2016 | 6.186 | 6.255 | 6.110 | 6.142 | 662,513 | -0.01(-0.20%) |
Dec 28, 2016 | 6.186 | 6.261 | 6.132 | 6.154 | 831,815 | -0.06(-0.91%) |
Dec 27, 2016 | 6.230 | 6.267 | 6.198 | 6.211 | 743,369 | +0.00(+0.00%) |
Dec 23, 2016 | 6.211 | 6.211 | 6.211 | 0 | +0.06(+1.02%) | |
Dec 22, 2016 | 6.160 | 6.236 | 6.066 | 6.148 | 1,043,321 | -0.03(-0.41%) |
Dec 21, 2016 | 6.280 | 6.280 | 6.085 | 6.173 | 1,186,336 | -0.12(-1.90%) |
Dec 20, 2016 | 6.324 | 6.437 | 6.274 | 6.293 | 1,387,242 | -0.03(-0.50%) |
Dec 19, 2016 | 6.412 | 6.450 | 6.242 | 6.324 | 2,173,322 | -0.04(-0.59%) |
Dec 16, 2016 | 6.312 | 6.425 | 6.274 | 6.362 | 5,849,910 | +0.06(+0.90%) |
Dec 15, 2016 | 6.098 | 6.400 | 6.098 | 6.305 | 1,860,423 | +0.20(+3.30%) |
Dec 14, 2016 | 6.286 | 6.318 | 6.098 | 6.104 | 1,411,465 | -0.20(-3.19%) |
Dec 13, 2016 | 6.374 | 6.422 | 6.145 | 6.305 | 1,750,239 | -0.06(-0.89%) |
Dec 12, 2016 | 6.418 | 6.425 | 6.280 | 6.362 | 2,678,273 | -0.08(-1.27%) |
Dec 09, 2016 | 6.356 | 6.481 | 6.335 | 6.444 | 1,651,546 | +0.13(+2.09%) |
Dec 08, 2016 | 6.116 | 6.400 | 6.085 | 6.312 | 2,846,055 | +0.11(+1.72%) |
Dec 07, 2016 | 6.028 | 6.255 | 6.028 | 6.205 | 1,313,290 | +0.14(+2.39%) |
Dec 06, 2016 | 5.997 | 6.079 | 5.786 | 6.060 | 1,490,111 | +0.06(+1.05%) |
Dec 05, 2016 | 5.871 | 6.091 | 5.865 | 5.997 | 2,226,606 | +0.20(+3.36%) |
Dec 02, 2016 | 5.802 | 6.041 | 5.764 | 5.802 | 1,251,394 | -0.03(-0.43%) |
Dec 01, 2016 | 5.858 | 6.016 | 5.808 | 5.827 | 1,905,486 | -0.18(-2.93%) |
Nov 30, 2016 | 6.060 | 6.079 | 5.965 | 6.003 | 1,828,476 | -0.02(-0.31%) |
Nov 29, 2016 | 6.116 | 6.135 | 5.978 | 6.022 | 1,013,062 | -0.06(-1.03%) |
Nov 28, 2016 | 6.148 | 6.198 | 6.066 | 6.085 | 1,301,422 | -0.08(-1.23%) |
Nov 25, 2016 | 6.116 | 6.173 | 6.047 | 6.160 | 697,069 | +0.07(+1.14%) |
Nov 23, 2016 | 6.091 | 6.091 | 6.091 | 0 | +0.01(+0.21%) | |
Nov 22, 2016 | 5.978 | 6.079 | 5.915 | 6.079 | 911,597 | +0.13(+2.22%) |
Nov 21, 2016 | 5.984 | 6.072 | 5.921 | 5.947 | 1,077,068 | -0.04(-0.74%) |
Nov 18, 2016 | 5.846 | 6.022 | 5.701 | 5.991 | 2,324,112 | +0.19(+3.25%) |
Nov 17, 2016 | 6.022 | 6.110 | 5.802 | 5.802 | 1,858,590 | -0.22(-3.66%) |
Nov 16, 2016 | 6.022 | 6.110 | 5.984 | 6.022 | 1,747,388 | +0.00(+0.00%) |
Nov 15, 2016 | 6.129 | 6.148 | 5.912 | 6.022 | 2,364,321 | -0.09(-1.44%) |
Nov 14, 2016 | 5.965 | 6.160 | 5.902 | 6.110 | 3,673,683 | +0.21(+3.52%) |
Nov 11, 2016 | 5.676 | 5.943 | 5.644 | 5.902 | 2,628,361 | +0.28(+4.92%) |
Nov 10, 2016 | 5.512 | 5.682 | 5.468 | 5.626 | 2,587,040 | +0.20(+3.59%) |
Nov 09, 2016 | 5.040 | 5.506 | 5.015 | 5.431 | 2,884,740 | +0.25(+4.86%) |
Nov 08, 2016 | 5.191 | 5.336 | 5.160 | 5.179 | 3,453,570 | -0.06(-1.08%) |
Nov 07, 2016 | 5.097 | 5.254 | 5.040 | 5.235 | 5,406,308 | +0.50(+10.49%) |
Nov 04, 2016 | 4.462 | 4.859 | 4.462 | 4.738 | 5,166,111 | +0.25(+5.49%) |
Nov 03, 2016 | 4.516 | 4.629 | 4.390 | 4.492 | 3,937,630 | -0.05(-1.06%) |
Nov 02, 2016 | 4.540 | 4.693 | 4.540 | 4.540 | 3,484,120 | -0.02(-0.53%) |