Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.460 | 5.500 | 5.350 | 5.430 | 166,933 | +0.04(+0.74%) |
Feb 27, 2017 | 5.410 | 5.525 | 5.350 | 5.390 | 117,939 | -0.07(-1.28%) |
Feb 24, 2017 | 5.350 | 5.540 | 5.350 | 5.460 | 121,733 | +0.05(+0.92%) |
Feb 23, 2017 | 5.530 | 5.553 | 5.400 | 5.410 | 136,444 | -0.09(-1.64%) |
Feb 22, 2017 | 5.500 | 5.580 | 5.490 | 5.500 | 76,126 | -0.05(-0.90%) |
Feb 21, 2017 | 5.600 | 5.740 | 5.510 | 5.550 | 144,532 | +0.00(+0.00%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | -0.05(-0.89%) | |
Feb 16, 2017 | 5.650 | 5.700 | 5.560 | 5.600 | 114,120 | -0.05(-0.88%) |
Feb 15, 2017 | 5.820 | 5.850 | 5.550 | 5.650 | 175,604 | -0.17(-2.92%) |
Feb 14, 2017 | 5.720 | 5.880 | 5.650 | 5.820 | 200,071 | +0.22(+3.93%) |
Feb 13, 2017 | 6.050 | 6.110 | 5.530 | 5.600 | 361,111 | -0.49(-8.05%) |
Feb 10, 2017 | 6.170 | 6.230 | 5.950 | 6.090 | 105,773 | -0.09(-1.46%) |
Feb 09, 2017 | 6.170 | 6.260 | 6.030 | 6.180 | 58,445 | +0.05(+0.82%) |
Feb 08, 2017 | 5.970 | 6.180 | 5.860 | 6.130 | 115,209 | +0.17(+2.85%) |
Feb 07, 2017 | 6.140 | 6.160 | 5.800 | 5.960 | 156,356 | -0.16(-2.61%) |
Feb 06, 2017 | 6.040 | 6.210 | 6.040 | 6.120 | 98,328 | +0.08(+1.32%) |
Feb 03, 2017 | 6.310 | 6.420 | 6.030 | 6.040 | 135,197 | -0.22(-3.51%) |
Feb 02, 2017 | 5.900 | 6.300 | 5.900 | 6.260 | 136,523 | +0.35(+5.92%) |
Feb 01, 2017 | 5.850 | 6.000 | 5.820 | 5.910 | 86,673 | +0.11(+1.90%) |
Jan 31, 2017 | 6.000 | 6.050 | 5.650 | 5.800 | 124,313 | -0.18(-3.01%) |
Jan 30, 2017 | 5.900 | 6.000 | 5.880 | 5.980 | 91,193 | -0.02(-0.33%) |
Jan 27, 2017 | 5.910 | 6.130 | 5.820 | 6.000 | 107,052 | +0.14(+2.39%) |
Jan 26, 2017 | 6.150 | 6.180 | 5.780 | 5.860 | 84,837 | -0.24(-3.93%) |
Jan 25, 2017 | 5.780 | 6.150 | 5.720 | 6.100 | 130,853 | +0.35(+6.09%) |
Jan 24, 2017 | 5.720 | 5.880 | 5.657 | 5.750 | 51,538 | +0.04(+0.70%) |
Jan 23, 2017 | 5.820 | 5.880 | 5.700 | 5.710 | 63,602 | -0.13(-2.23%) |
Jan 20, 2017 | 5.710 | 5.850 | 5.640 | 5.840 | 79,284 | +0.10(+1.74%) |
Jan 19, 2017 | 5.800 | 5.850 | 5.570 | 5.740 | 105,322 | -0.12(-2.05%) |
Jan 18, 2017 | 5.810 | 5.900 | 5.770 | 5.860 | 83,776 | -0.05(-0.85%) |
Jan 17, 2017 | 5.580 | 5.940 | 5.540 | 5.910 | 153,617 | +0.29(+5.16%) |
Jan 13, 2017 | 5.620 | 5.620 | 5.620 | 0 | -0.02(-0.35%) | |
Jan 12, 2017 | 5.600 | 5.660 | 5.600 | 5.640 | 116,982 | +0.09(+1.62%) |
Jan 11, 2017 | 5.680 | 5.680 | 5.520 | 5.550 | 196,186 | -0.08(-1.42%) |
Jan 10, 2017 | 5.910 | 5.910 | 5.530 | 5.630 | 314,209 | -0.26(-4.41%) |
Jan 09, 2017 | 5.950 | 5.950 | 5.750 | 5.890 | 177,768 | -0.04(-0.67%) |
Jan 06, 2017 | 6.000 | 6.070 | 5.860 | 5.930 | 52,987 | -0.13(-2.15%) |
Jan 05, 2017 | 6.010 | 6.100 | 5.987 | 6.060 | 108,361 | +0.10(+1.68%) |
Jan 04, 2017 | 6.050 | 6.200 | 5.750 | 5.960 | 247,058 | -0.03(-0.50%) |
Jan 03, 2017 | 5.980 | 6.050 | 5.900 | 5.990 | 183,219 | -0.16(-2.60%) |
Dec 30, 2016 | 6.150 | 6.150 | 6.150 | 0 | +0.13(+2.16%) | |
Dec 29, 2016 | 5.850 | 6.250 | 5.842 | 6.020 | 328,199 | +0.14(+2.38%) |
Dec 28, 2016 | 6.230 | 6.289 | 5.820 | 5.880 | 444,825 | -0.43(-6.81%) |
Dec 27, 2016 | 6.390 | 6.390 | 6.260 | 6.310 | 119,594 | -0.08(-1.25%) |
Dec 23, 2016 | 6.390 | 6.390 | 6.390 | 0 | +0.13(+2.08%) | |
Dec 22, 2016 | 6.100 | 6.309 | 6.030 | 6.260 | 187,006 | +0.09(+1.46%) |
Dec 21, 2016 | 6.290 | 6.290 | 6.000 | 6.170 | 98,361 | -0.13(-2.06%) |
Dec 20, 2016 | 6.310 | 6.430 | 6.160 | 6.300 | 76,572 | -0.01(-0.16%) |
Dec 19, 2016 | 6.520 | 6.580 | 6.220 | 6.310 | 101,937 | -0.15(-2.32%) |
Dec 16, 2016 | 6.170 | 6.580 | 6.170 | 6.460 | 130,924 | +0.22(+3.53%) |
Dec 15, 2016 | 6.250 | 6.250 | 6.070 | 6.240 | 133,795 | -0.09(-1.42%) |
Dec 14, 2016 | 6.540 | 6.540 | 6.300 | 6.330 | 82,120 | -0.19(-2.91%) |
Dec 13, 2016 | 6.470 | 6.665 | 6.420 | 6.520 | 95,302 | +0.08(+1.24%) |
Dec 12, 2016 | 6.570 | 6.690 | 6.430 | 6.440 | 97,838 | -0.21(-3.16%) |
Dec 09, 2016 | 6.650 | 6.740 | 6.570 | 6.650 | 66,745 | +0.00(+0.00%) |
Dec 08, 2016 | 6.640 | 6.660 | 6.560 | 6.650 | 62,699 | +0.10(+1.53%) |
Dec 07, 2016 | 6.690 | 6.780 | 6.350 | 6.550 | 85,500 | -0.17(-2.53%) |
Dec 06, 2016 | 6.680 | 6.750 | 6.520 | 6.720 | 110,456 | +0.15(+2.28%) |
Dec 05, 2016 | 6.810 | 6.910 | 6.248 | 6.570 | 181,698 | -0.17(-2.52%) |
Dec 02, 2016 | 6.750 | 6.880 | 6.550 | 6.740 | 158,692 | +0.25(+3.85%) |