Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.224 | 6.247 | 6.164 | 6.210 | 194,166 | -0.03(-0.52%) |
Jan 30, 2017 | 6.288 | 6.288 | 6.196 | 6.242 | 307,673 | -0.05(-0.73%) |
Jan 27, 2017 | 6.293 | 6.302 | 6.247 | 6.288 | 95,115 | +0.00(+0.00%) |
Jan 26, 2017 | 6.265 | 6.321 | 6.247 | 6.288 | 150,795 | +0.01(+0.22%) |
Jan 25, 2017 | 6.353 | 6.353 | 6.265 | 6.274 | 129,334 | -0.05(-0.80%) |
Jan 24, 2017 | 6.280 | 6.357 | 6.265 | 6.325 | 175,997 | +0.04(+0.66%) |
Jan 23, 2017 | 6.293 | 6.321 | 6.247 | 6.284 | 170,138 | +0.01(+0.15%) |
Jan 20, 2017 | 6.288 | 6.334 | 6.261 | 6.274 | 239,307 | -0.05(-0.73%) |
Jan 19, 2017 | 6.380 | 6.380 | 6.302 | 6.321 | 157,129 | -0.09(-1.37%) |
Jan 18, 2017 | 6.445 | 6.445 | 6.378 | 6.408 | 133,662 | +0.00(+0.00%) |
Jan 17, 2017 | 6.390 | 6.468 | 6.376 | 6.408 | 174,571 | -0.01(-0.14%) |
Jan 13, 2017 | 6.417 | 6.417 | 6.417 | 0 | +0.01(+0.14%) | |
Jan 12, 2017 | 6.417 | 6.431 | 6.353 | 6.408 | 138,752 | -0.02(-0.36%) |
Jan 11, 2017 | 6.445 | 6.497 | 6.380 | 6.431 | 179,485 | -0.03(-0.43%) |
Jan 10, 2017 | 6.408 | 6.477 | 6.371 | 6.459 | 268,202 | +0.05(+0.79%) |
Jan 09, 2017 | 6.477 | 6.519 | 6.385 | 6.408 | 220,253 | -0.03(-0.50%) |
Jan 06, 2017 | 6.491 | 6.528 | 6.436 | 6.440 | 203,995 | -0.05(-0.78%) |
Jan 05, 2017 | 6.519 | 6.537 | 6.477 | 6.491 | 284,464 | -0.04(-0.56%) |
Jan 04, 2017 | 6.463 | 6.532 | 6.463 | 6.528 | 261,653 | +0.04(+0.64%) |
Jan 03, 2017 | 6.371 | 6.496 | 6.339 | 6.486 | 319,706 | +0.16(+2.55%) |
Dec 30, 2016 | 6.325 | 6.325 | 6.325 | 0 | -0.00(-0.07%) | |
Dec 29, 2016 | 6.234 | 6.367 | 6.233 | 6.330 | 189,575 | +0.03(+0.51%) |
Dec 28, 2016 | 6.265 | 6.325 | 6.242 | 6.298 | 270,715 | +0.04(+0.66%) |
Dec 27, 2016 | 6.356 | 6.356 | 6.224 | 6.256 | 250,749 | -0.04(-0.65%) |
Dec 23, 2016 | 6.297 | 6.297 | 6.297 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.243 | 6.319 | 6.211 | 6.297 | 313,405 | +0.06(+1.02%) |
Dec 21, 2016 | 6.157 | 6.263 | 6.157 | 6.233 | 300,729 | +0.04(+0.58%) |
Dec 20, 2016 | 6.026 | 6.202 | 6.026 | 6.197 | 447,456 | +0.16(+2.70%) |
Dec 19, 2016 | 5.989 | 6.039 | 5.894 | 6.035 | 310,706 | +0.08(+1.37%) |
Dec 16, 2016 | 5.935 | 6.064 | 5.922 | 5.953 | 667,666 | +0.01(+0.15%) |
Dec 15, 2016 | 6.220 | 6.220 | 5.931 | 5.944 | 900,563 | -0.36(-5.73%) |
Dec 14, 2016 | 6.387 | 6.392 | 6.283 | 6.306 | 299,625 | -0.02(-0.36%) |
Dec 13, 2016 | 6.437 | 6.477 | 6.306 | 6.328 | 293,238 | -0.09(-1.34%) |
Dec 12, 2016 | 6.450 | 6.505 | 6.392 | 6.414 | 329,435 | -0.04(-0.56%) |
Dec 09, 2016 | 6.405 | 6.466 | 6.405 | 6.450 | 287,083 | +0.05(+0.85%) |
Dec 08, 2016 | 6.315 | 6.419 | 6.306 | 6.396 | 397,220 | +0.09(+1.43%) |
Dec 07, 2016 | 6.328 | 6.374 | 6.304 | 6.306 | 239,316 | -0.03(-0.50%) |
Dec 06, 2016 | 6.324 | 6.374 | 6.301 | 6.337 | 227,501 | +0.01(+0.21%) |
Dec 05, 2016 | 6.161 | 6.324 | 6.161 | 6.324 | 280,975 | +0.16(+2.64%) |
Dec 02, 2016 | 6.134 | 6.252 | 6.125 | 6.161 | 562,013 | +0.04(+0.66%) |
Dec 01, 2016 | 6.157 | 6.157 | 6.062 | 6.120 | 370,709 | +0.00(+0.07%) |
Nov 30, 2016 | 6.179 | 6.193 | 6.071 | 6.116 | 356,484 | -0.09(-1.38%) |
Nov 29, 2016 | 6.157 | 6.202 | 6.148 | 6.202 | 215,426 | +0.06(+1.03%) |
Nov 28, 2016 | 6.102 | 6.193 | 6.102 | 6.139 | 302,764 | +0.01(+0.15%) |
Nov 25, 2016 | 6.125 | 6.134 | 6.075 | 6.130 | 99,599 | +0.05(+0.82%) |
Nov 23, 2016 | 6.080 | 6.080 | 6.080 | 0 | -0.09(-1.47%) | |
Nov 22, 2016 | 6.188 | 6.238 | 6.145 | 6.170 | 325,579 | +0.03(+0.52%) |
Nov 21, 2016 | 6.139 | 6.181 | 6.093 | 6.139 | 233,534 | +0.03(+0.52%) |
Nov 18, 2016 | 6.026 | 6.124 | 5.935 | 6.107 | 383,325 | +0.10(+1.73%) |
Nov 17, 2016 | 6.035 | 6.057 | 5.998 | 6.003 | 144,705 | -0.01(-0.23%) |
Nov 16, 2016 | 6.007 | 6.030 | 5.976 | 6.016 | 262,684 | +0.03(+0.45%) |
Nov 15, 2016 | 6.003 | 6.030 | 5.935 | 5.989 | 283,181 | -0.04(-0.60%) |
Nov 14, 2016 | 6.044 | 6.066 | 5.985 | 6.026 | 225,985 | +0.01(+0.23%) |
Nov 11, 2016 | 5.922 | 6.057 | 5.908 | 6.012 | 430,108 | +0.09(+1.60%) |
Nov 10, 2016 | 5.958 | 6.021 | 5.854 | 5.917 | 502,236 | +0.01(+0.23%) |
Nov 09, 2016 | 5.754 | 5.935 | 5.741 | 5.903 | 396,612 | +0.02(+0.38%) |
Nov 08, 2016 | 5.876 | 5.931 | 5.876 | 5.881 | 223,868 | -0.03(-0.54%) |
Nov 07, 2016 | 5.858 | 5.980 | 5.856 | 5.913 | 469,667 | +0.11(+1.87%) |
Nov 04, 2016 | 5.646 | 5.836 | 5.646 | 5.804 | 449,443 | +0.13(+2.31%) |
Nov 03, 2016 | 5.646 | 5.813 | 5.533 | 5.673 | 483,064 | -0.09(-1.49%) |
Nov 02, 2016 | 5.809 | 5.818 | 5.745 | 5.759 | 334,841 | -0.04(-0.62%) |