Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.001 | 6.025 | 5.865 | 5.936 | 3,228,055 | -0.11(-1.76%) |
Feb 27, 2017 | 5.930 | 6.066 | 5.859 | 6.042 | 2,971,137 | +0.14(+2.41%) |
Feb 24, 2017 | 6.131 | 6.137 | 5.782 | 5.900 | 6,755,272 | -0.24(-3.86%) |
Feb 23, 2017 | 6.244 | 6.264 | 6.125 | 6.137 | 3,558,569 | -0.08(-1.33%) |
Feb 22, 2017 | 6.220 | 6.291 | 6.184 | 6.220 | 1,988,691 | +0.00(+0.00%) |
Feb 21, 2017 | 6.125 | 6.238 | 6.108 | 6.220 | 1,838,352 | +0.11(+1.74%) |
Feb 17, 2017 | 6.113 | 6.113 | 6.113 | 0 | -0.04(-0.67%) | |
Feb 16, 2017 | 6.179 | 6.294 | 6.131 | 6.155 | 1,894,511 | -0.05(-0.76%) |
Feb 15, 2017 | 6.291 | 6.297 | 6.113 | 6.202 | 3,167,598 | -0.14(-2.24%) |
Feb 14, 2017 | 6.344 | 6.362 | 6.232 | 6.344 | 3,064,735 | -0.04(-0.56%) |
Feb 13, 2017 | 6.415 | 6.451 | 6.315 | 6.380 | 1,561,232 | -0.01(-0.19%) |
Feb 10, 2017 | 6.332 | 6.469 | 6.327 | 6.392 | 3,040,675 | +0.11(+1.79%) |
Feb 09, 2017 | 6.226 | 6.327 | 6.226 | 6.279 | 2,456,310 | +0.02(+0.28%) |
Feb 08, 2017 | 6.238 | 6.309 | 6.184 | 6.261 | 3,608,250 | +0.01(+0.09%) |
Feb 07, 2017 | 6.338 | 6.421 | 6.214 | 6.256 | 3,950,958 | -0.04(-0.56%) |
Feb 06, 2017 | 6.256 | 6.383 | 6.202 | 6.291 | 2,774,628 | +0.04(+0.57%) |
Feb 03, 2017 | 6.303 | 6.350 | 6.137 | 6.256 | 7,023,966 | +0.06(+0.96%) |
Feb 02, 2017 | 6.403 | 6.575 | 6.167 | 6.196 | 7,551,145 | -0.05(-0.85%) |
Feb 01, 2017 | 6.421 | 6.504 | 6.208 | 6.250 | 4,871,102 | -0.17(-2.67%) |
Jan 31, 2017 | 6.048 | 6.433 | 6.048 | 6.421 | 8,406,374 | +0.39(+6.48%) |
Jan 30, 2017 | 5.936 | 6.128 | 5.871 | 6.031 | 6,233,352 | +0.20(+3.35%) |
Jan 27, 2017 | 6.167 | 6.167 | 5.818 | 5.835 | 7,660,405 | -0.36(-5.74%) |
Jan 26, 2017 | 6.279 | 6.332 | 6.167 | 6.190 | 1,676,314 | -0.07(-1.13%) |
Jan 25, 2017 | 6.196 | 6.315 | 6.152 | 6.261 | 3,393,449 | +0.07(+1.15%) |
Jan 24, 2017 | 6.202 | 6.232 | 6.143 | 6.190 | 4,037,611 | -0.01(-0.10%) |
Jan 23, 2017 | 6.173 | 6.226 | 6.131 | 6.196 | 2,818,207 | +0.01(+0.19%) |
Jan 20, 2017 | 6.179 | 6.196 | 6.119 | 6.184 | 3,835,835 | -0.01(-0.19%) |
Jan 19, 2017 | 6.321 | 6.332 | 6.102 | 6.196 | 8,019,777 | -0.15(-2.42%) |
Jan 18, 2017 | 6.445 | 6.492 | 6.338 | 6.350 | 4,520,143 | -0.10(-1.56%) |
Jan 17, 2017 | 6.516 | 6.575 | 6.433 | 6.451 | 2,716,650 | -0.04(-0.64%) |
Jan 13, 2017 | 6.492 | 6.492 | 6.492 | 0 | -0.09(-1.44%) | |
Jan 12, 2017 | 6.528 | 6.617 | 6.451 | 6.587 | 2,650,728 | +0.04(+0.54%) |
Jan 11, 2017 | 6.486 | 6.634 | 6.474 | 6.551 | 3,834,689 | +0.04(+0.64%) |
Jan 10, 2017 | 6.682 | 6.682 | 6.457 | 6.510 | 3,324,664 | -0.17(-2.57%) |
Jan 09, 2017 | 6.907 | 6.930 | 6.682 | 6.682 | 1,748,331 | -0.21(-3.01%) |
Jan 06, 2017 | 6.853 | 6.995 | 6.788 | 6.889 | 2,977,261 | +0.04(+0.52%) |
Jan 05, 2017 | 6.924 | 6.954 | 6.741 | 6.853 | 3,830,744 | -0.18(-2.53%) |
Jan 04, 2017 | 6.901 | 7.056 | 6.818 | 7.031 | 2,675,160 | +0.18(+2.59%) |
Jan 03, 2017 | 6.889 | 6.954 | 6.764 | 6.853 | 3,383,792 | +0.05(+0.70%) |
Dec 30, 2016 | 6.806 | 6.806 | 6.806 | 0 | +0.14(+2.04%) | |
Dec 29, 2016 | 6.611 | 6.717 | 6.578 | 6.670 | 2,172,054 | +0.05(+0.80%) |
Dec 28, 2016 | 6.764 | 6.764 | 6.546 | 6.617 | 2,686,557 | -0.15(-2.23%) |
Dec 27, 2016 | 6.704 | 6.877 | 6.692 | 6.767 | 2,845,273 | +0.08(+1.21%) |
Dec 23, 2016 | 6.686 | 6.686 | 6.686 | 0 | +0.03(+0.43%) | |
Dec 22, 2016 | 6.767 | 6.767 | 6.582 | 6.658 | 2,384,944 | -0.14(-2.04%) |
Dec 21, 2016 | 6.889 | 6.964 | 6.733 | 6.796 | 3,264,247 | -0.12(-1.67%) |
Dec 20, 2016 | 6.831 | 6.947 | 6.799 | 6.912 | 2,620,825 | +0.07(+1.01%) |
Dec 19, 2016 | 6.808 | 6.854 | 6.744 | 6.843 | 2,146,848 | +0.11(+1.63%) |
Dec 16, 2016 | 6.559 | 6.767 | 6.559 | 6.733 | 5,668,601 | +0.24(+3.74%) |
Dec 15, 2016 | 6.525 | 6.684 | 6.467 | 6.490 | 3,085,560 | -0.03(-0.53%) |
Dec 14, 2016 | 6.802 | 6.819 | 6.513 | 6.525 | 2,734,683 | -0.27(-4.00%) |
Dec 13, 2016 | 6.900 | 6.964 | 6.733 | 6.796 | 2,846,639 | -0.17(-2.49%) |
Dec 12, 2016 | 7.016 | 7.141 | 6.935 | 6.970 | 3,198,045 | -0.06(-0.82%) |
Dec 09, 2016 | 7.034 | 7.097 | 6.955 | 7.028 | 2,825,642 | -0.01(-0.16%) |
Dec 08, 2016 | 7.086 | 7.091 | 6.860 | 7.039 | 4,344,459 | -0.06(-0.90%) |
Dec 07, 2016 | 6.785 | 7.117 | 6.681 | 7.103 | 3,346,857 | +0.25(+3.63%) |
Dec 06, 2016 | 6.721 | 6.854 | 6.646 | 6.854 | 2,685,699 | +0.15(+2.24%) |
Dec 05, 2016 | 6.617 | 6.704 | 6.522 | 6.704 | 2,775,944 | +0.12(+1.85%) |
Dec 02, 2016 | 6.571 | 6.715 | 6.490 | 6.582 | 3,987,709 | +0.04(+0.62%) |