Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.063 | 6.063 | 5.979 | 5.988 | 4,437,187 | -0.09(-1.44%) |
Feb 27, 2017 | 6.157 | 6.157 | 6.075 | 6.075 | 2,694,366 | -0.09(-1.42%) |
Feb 24, 2017 | 6.273 | 6.285 | 6.063 | 6.162 | 3,316,028 | -0.15(-2.31%) |
Feb 23, 2017 | 6.320 | 6.361 | 6.302 | 6.308 | 6,157,106 | +0.02(+0.28%) |
Feb 22, 2017 | 6.127 | 6.297 | 6.104 | 6.291 | 3,695,085 | +0.09(+1.41%) |
Feb 21, 2017 | 6.098 | 6.238 | 6.098 | 6.203 | 6,245,636 | +0.18(+3.00%) |
Feb 17, 2017 | 6.023 | 6.023 | 6.023 | 0 | -0.12(-1.99%) | |
Feb 16, 2017 | 6.180 | 6.215 | 6.098 | 6.145 | 3,097,030 | +0.01(+0.19%) |
Feb 15, 2017 | 6.168 | 6.227 | 6.090 | 6.133 | 3,667,442 | -0.03(-0.57%) |
Feb 14, 2017 | 6.104 | 6.171 | 6.087 | 6.168 | 3,143,320 | +0.01(+0.19%) |
Feb 13, 2017 | 6.098 | 6.197 | 6.069 | 6.157 | 2,570,884 | +0.06(+1.05%) |
Feb 10, 2017 | 6.028 | 6.119 | 6.005 | 6.093 | 7,873,735 | +0.05(+0.87%) |
Feb 09, 2017 | 5.993 | 6.087 | 5.929 | 6.040 | 4,832,206 | +0.05(+0.78%) |
Feb 08, 2017 | 6.058 | 6.075 | 5.953 | 5.993 | 4,476,752 | -0.08(-1.25%) |
Feb 07, 2017 | 6.052 | 6.075 | 6.028 | 6.069 | 6,633,907 | +0.07(+1.17%) |
Feb 06, 2017 | 6.110 | 6.122 | 5.964 | 5.999 | 5,417,710 | -0.12(-2.00%) |
Feb 03, 2017 | 6.127 | 6.157 | 6.107 | 6.122 | 4,903,969 | +0.05(+0.77%) |
Feb 02, 2017 | 6.116 | 6.122 | 6.005 | 6.075 | 5,748,129 | -0.02(-0.29%) |
Feb 01, 2017 | 6.151 | 6.151 | 6.052 | 6.093 | 5,206,737 | -0.01(-0.19%) |
Jan 31, 2017 | 6.174 | 6.174 | 6.081 | 6.104 | 2,756,039 | -0.05(-0.85%) |
Jan 30, 2017 | 6.209 | 6.238 | 6.119 | 6.157 | 3,270,965 | -0.13(-2.04%) |
Jan 27, 2017 | 6.174 | 6.285 | 6.093 | 6.285 | 6,085,304 | +0.16(+2.67%) |
Jan 26, 2017 | 6.063 | 6.127 | 6.052 | 6.122 | 3,949,860 | +0.06(+0.96%) |
Jan 25, 2017 | 6.011 | 6.075 | 5.999 | 6.063 | 2,610,787 | +0.08(+1.27%) |
Jan 24, 2017 | 6.052 | 6.075 | 5.947 | 5.988 | 5,957,820 | -0.03(-0.58%) |
Jan 23, 2017 | 6.087 | 6.093 | 5.944 | 6.023 | 5,459,553 | -0.13(-2.09%) |
Jan 20, 2017 | 6.110 | 6.154 | 6.063 | 6.151 | 8,294,554 | +0.01(+0.09%) |
Jan 19, 2017 | 5.918 | 6.186 | 5.894 | 6.145 | 7,349,327 | +0.22(+3.74%) |
Jan 18, 2017 | 5.842 | 5.935 | 5.830 | 5.923 | 4,364,145 | +0.07(+1.20%) |
Jan 17, 2017 | 5.923 | 5.941 | 5.848 | 5.853 | 3,823,366 | -0.05(-0.89%) |
Jan 13, 2017 | 5.906 | 5.906 | 5.906 | 0 | +0.03(+0.60%) | |
Jan 12, 2017 | 5.562 | 5.970 | 5.544 | 5.871 | 12,086,234 | +0.28(+5.01%) |
Jan 11, 2017 | 5.515 | 5.597 | 5.492 | 5.591 | 5,818,275 | +0.11(+2.02%) |
Jan 10, 2017 | 5.422 | 5.521 | 5.440 | 5.480 | 7,090,051 | +0.06(+1.08%) |
Jan 09, 2017 | 5.440 | 5.475 | 5.402 | 5.422 | 2,951,837 | +0.01(+0.22%) |
Jan 06, 2017 | 5.469 | 5.521 | 5.402 | 5.410 | 2,761,408 | -0.04(-0.75%) |
Jan 05, 2017 | 5.486 | 5.509 | 5.413 | 5.451 | 4,366,628 | -0.01(-0.11%) |
Jan 04, 2017 | 5.498 | 5.504 | 5.422 | 5.457 | 5,499,376 | -0.01(-0.11%) |
Jan 03, 2017 | 5.410 | 5.544 | 5.410 | 5.463 | 4,044,311 | +0.15(+2.85%) |
Dec 30, 2016 | 5.311 | 5.311 | 5.311 | 0 | -0.01(-0.22%) | |
Dec 29, 2016 | 5.294 | 5.358 | 5.288 | 5.323 | 1,817,569 | +0.06(+1.11%) |
Dec 28, 2016 | 5.259 | 5.329 | 5.259 | 5.265 | 1,654,133 | +0.01(+0.11%) |
Dec 27, 2016 | 5.294 | 5.317 | 5.247 | 5.259 | 2,513,821 | -0.01(-0.22%) |
Dec 23, 2016 | 5.270 | 5.270 | 5.270 | 0 | +0.01(+0.11%) | |
Dec 22, 2016 | 5.288 | 5.297 | 5.224 | 5.265 | 3,658,000 | -0.05(-0.99%) |
Dec 21, 2016 | 5.381 | 5.410 | 5.317 | 5.317 | 2,315,354 | -0.06(-1.08%) |
Dec 20, 2016 | 5.381 | 5.410 | 5.323 | 5.375 | 2,152,430 | +0.03(+0.55%) |
Dec 19, 2016 | 5.381 | 5.410 | 5.329 | 5.346 | 3,293,459 | -0.01(-0.11%) |
Dec 16, 2016 | 5.445 | 5.498 | 5.276 | 5.352 | 9,149,803 | -0.05(-0.97%) |
Dec 15, 2016 | 5.370 | 5.422 | 5.285 | 5.405 | 5,658,800 | +0.05(+0.87%) |
Dec 14, 2016 | 5.504 | 5.539 | 5.352 | 5.358 | 8,479,104 | -0.26(-4.67%) |
Dec 13, 2016 | 5.399 | 5.630 | 5.399 | 5.620 | 6,896,584 | +0.20(+3.77%) |
Dec 12, 2016 | 5.422 | 5.457 | 5.259 | 5.416 | 5,401,327 | +0.16(+2.99%) |
Dec 09, 2016 | 5.317 | 5.335 | 5.166 | 5.259 | 3,932,265 | -0.02(-0.44%) |
Dec 08, 2016 | 5.195 | 5.297 | 5.160 | 5.282 | 5,941,409 | +0.13(+2.49%) |
Dec 07, 2016 | 4.950 | 5.160 | 4.944 | 5.154 | 8,556,563 | +0.20(+4.00%) |
Dec 06, 2016 | 5.131 | 5.131 | 4.891 | 4.956 | 9,366,643 | -0.19(-3.74%) |
Dec 05, 2016 | 4.944 | 5.183 | 4.944 | 5.148 | 8,566,661 | +0.16(+3.27%) |
Dec 02, 2016 | 4.833 | 4.988 | 4.711 | 4.985 | 8,191,223 | +0.17(+3.51%) |