Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.080 | 6.151 | 6.040 | 6.140 | 3,885,359 | -0.02(-0.32%) |
Feb 27, 2017 | 6.210 | 6.221 | 6.140 | 6.160 | 1,629,256 | +0.01(+0.16%) |
Feb 24, 2017 | 6.140 | 6.190 | 6.130 | 6.150 | 933,425 | -0.05(-0.81%) |
Feb 23, 2017 | 6.240 | 6.270 | 6.180 | 6.200 | 3,212,171 | +0.10(+1.64%) |
Feb 22, 2017 | 6.100 | 6.110 | 6.070 | 6.100 | 2,782,777 | -0.10(-1.61%) |
Feb 21, 2017 | 6.270 | 6.280 | 6.190 | 6.200 | 4,786,946 | +0.08(+1.31%) |
Feb 17, 2017 | 6.120 | 6.120 | 6.120 | 0 | -0.02(-0.33%) | |
Feb 16, 2017 | 6.140 | 6.150 | 6.040 | 6.140 | 2,281,206 | +0.04(+0.66%) |
Feb 15, 2017 | 6.070 | 6.150 | 6.070 | 6.100 | 2,166,996 | -0.02(-0.33%) |
Feb 14, 2017 | 6.170 | 6.176 | 6.090 | 6.120 | 2,351,426 | +0.03(+0.49%) |
Feb 13, 2017 | 6.110 | 6.120 | 6.060 | 6.090 | 2,647,225 | -0.10(-1.62%) |
Feb 10, 2017 | 6.210 | 6.230 | 6.170 | 6.190 | 4,976,731 | +0.09(+1.48%) |
Feb 09, 2017 | 6.120 | 6.132 | 6.050 | 6.100 | 2,197,605 | +0.07(+1.16%) |
Feb 08, 2017 | 5.970 | 6.080 | 5.920 | 6.030 | 2,196,898 | +0.00(+0.00%) |
Feb 07, 2017 | 6.000 | 6.039 | 5.977 | 6.030 | 5,340,737 | -0.08(-1.31%) |
Feb 06, 2017 | 6.190 | 6.210 | 6.085 | 6.110 | 2,197,223 | -0.10(-1.61%) |
Feb 03, 2017 | 6.160 | 6.260 | 6.160 | 6.210 | 2,314,687 | +0.01(+0.16%) |
Feb 02, 2017 | 6.240 | 6.250 | 6.145 | 6.200 | 2,627,832 | +0.02(+0.32%) |
Feb 01, 2017 | 6.140 | 6.215 | 6.080 | 6.180 | 3,831,944 | +0.12(+1.98%) |
Jan 31, 2017 | 6.130 | 6.191 | 6.056 | 6.060 | 2,827,759 | -0.03(-0.49%) |
Jan 30, 2017 | 6.100 | 6.100 | 6.040 | 6.090 | 2,220,644 | -0.05(-0.81%) |
Jan 27, 2017 | 6.150 | 6.160 | 6.050 | 6.140 | 2,186,591 | -0.08(-1.29%) |
Jan 26, 2017 | 6.160 | 6.245 | 6.151 | 6.220 | 3,864,716 | +0.13(+2.13%) |
Jan 25, 2017 | 6.040 | 6.170 | 6.040 | 6.090 | 2,001,837 | -0.02(-0.33%) |
Jan 24, 2017 | 6.110 | 6.190 | 6.100 | 6.110 | 2,610,865 | +0.03(+0.49%) |
Jan 23, 2017 | 6.000 | 6.120 | 6.000 | 6.080 | 1,376,138 | -0.04(-0.65%) |
Jan 20, 2017 | 6.170 | 6.200 | 6.120 | 6.120 | 2,822,188 | +0.11(+1.83%) |
Jan 19, 2017 | 6.060 | 6.090 | 5.960 | 6.010 | 2,242,574 | +0.00(+0.00%) |
Jan 18, 2017 | 5.990 | 6.125 | 5.950 | 6.010 | 3,971,017 | -0.12(-1.96%) |
Jan 17, 2017 | 6.270 | 6.280 | 6.130 | 6.130 | 1,807,546 | -0.02(-0.33%) |
Jan 13, 2017 | 6.150 | 6.150 | 6.150 | 0 | -0.07(-1.20%) | |
Jan 12, 2017 | 6.290 | 6.300 | 6.195 | 6.225 | 2,346,112 | +0.08(+1.38%) |
Jan 11, 2017 | 6.040 | 6.210 | 5.940 | 6.140 | 3,378,613 | +0.20(+3.37%) |
Jan 10, 2017 | 6.100 | 6.110 | 5.930 | 5.940 | 3,307,109 | -0.12(-1.98%) |
Jan 09, 2017 | 6.220 | 6.220 | 6.050 | 6.060 | 3,127,219 | -0.26(-4.04%) |
Jan 06, 2017 | 6.360 | 6.405 | 6.280 | 6.315 | 1,178,890 | -0.01(-0.16%) |
Jan 05, 2017 | 6.320 | 6.390 | 6.190 | 6.325 | 1,983,161 | +0.08(+1.20%) |
Jan 04, 2017 | 6.140 | 6.279 | 6.100 | 6.250 | 1,923,727 | +0.10(+1.63%) |
Jan 03, 2017 | 6.520 | 6.530 | 6.100 | 6.150 | 4,908,223 | -0.18(-2.84%) |
Dec 30, 2016 | 6.330 | 6.330 | 6.330 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 6.360 | 6.395 | 6.315 | 6.330 | 1,533,858 | -0.03(-0.47%) |
Dec 28, 2016 | 6.380 | 6.430 | 6.350 | 6.360 | 2,131,269 | +0.01(+0.16%) |
Dec 27, 2016 | 6.300 | 6.385 | 6.290 | 6.350 | 1,980,630 | +0.13(+2.09%) |
Dec 23, 2016 | 6.220 | 6.220 | 6.220 | 0 | +0.06(+0.97%) | |
Dec 22, 2016 | 6.190 | 6.260 | 6.160 | 6.160 | 1,118,003 | +0.01(+0.16%) |
Dec 21, 2016 | 6.320 | 6.320 | 6.134 | 6.150 | 1,466,308 | -0.13(-2.07%) |
Dec 20, 2016 | 6.320 | 6.355 | 6.260 | 6.280 | 1,769,531 | +0.06(+0.96%) |
Dec 19, 2016 | 6.200 | 6.290 | 6.190 | 6.220 | 1,664,972 | -0.01(-0.16%) |
Dec 16, 2016 | 6.160 | 6.250 | 6.141 | 6.230 | 2,180,569 | +0.11(+1.80%) |
Dec 15, 2016 | 6.000 | 6.180 | 5.980 | 6.120 | 2,199,195 | +0.05(+0.82%) |
Dec 14, 2016 | 6.260 | 6.350 | 6.060 | 6.070 | 3,577,718 | -0.27(-4.26%) |
Dec 13, 2016 | 6.390 | 6.405 | 6.280 | 6.340 | 2,680,843 | +0.07(+1.12%) |
Dec 12, 2016 | 6.470 | 6.490 | 6.240 | 6.270 | 7,481,998 | +0.10(+1.62%) |
Dec 09, 2016 | 6.170 | 6.180 | 6.130 | 6.170 | 2,565,423 | +0.10(+1.65%) |
Dec 08, 2016 | 5.990 | 6.100 | 5.920 | 6.070 | 3,594,643 | +0.12(+2.02%) |
Dec 07, 2016 | 5.980 | 6.030 | 5.915 | 5.950 | 2,142,887 | -0.11(-1.82%) |
Dec 06, 2016 | 6.020 | 6.100 | 5.980 | 6.060 | 3,568,225 | -0.05(-0.82%) |
Dec 05, 2016 | 6.280 | 6.290 | 6.085 | 6.110 | 3,504,261 | -0.08(-1.29%) |
Dec 02, 2016 | 6.150 | 6.198 | 6.093 | 6.190 | 3,498,638 | +0.11(+1.81%) |