Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.383 | 6.383 | 6.356 | 6.362 | 62,493 | -0.03(-0.47%) |
Feb 27, 2017 | 6.386 | 6.410 | 6.380 | 6.392 | 100,478 | -0.02(-0.28%) |
Feb 24, 2017 | 6.338 | 6.410 | 6.308 | 6.410 | 46,459 | +0.05(+0.75%) |
Feb 23, 2017 | 6.332 | 6.374 | 6.332 | 6.362 | 39,604 | +0.04(+0.66%) |
Feb 22, 2017 | 6.302 | 6.332 | 6.290 | 6.320 | 122,985 | -0.01(-0.09%) |
Feb 21, 2017 | 6.308 | 6.338 | 6.278 | 6.326 | 74,615 | +0.01(+0.19%) |
Feb 17, 2017 | 6.314 | 6.314 | 6.314 | 0 | -0.01(-0.19%) | |
Feb 16, 2017 | 6.356 | 6.356 | 6.278 | 6.326 | 90,339 | -0.05(-0.84%) |
Feb 15, 2017 | 6.308 | 6.380 | 6.296 | 6.380 | 128,530 | +0.05(+0.75%) |
Feb 14, 2017 | 6.290 | 6.338 | 6.254 | 6.332 | 102,814 | +0.02(+0.38%) |
Feb 13, 2017 | 6.260 | 6.314 | 6.260 | 6.308 | 74,818 | +0.04(+0.67%) |
Feb 10, 2017 | 6.248 | 6.268 | 6.237 | 6.266 | 70,771 | +0.02(+0.38%) |
Feb 09, 2017 | 6.260 | 6.284 | 6.225 | 6.242 | 133,561 | -0.01(-0.10%) |
Feb 08, 2017 | 6.278 | 6.290 | 6.248 | 6.248 | 186,449 | -0.03(-0.45%) |
Feb 07, 2017 | 6.295 | 6.295 | 6.265 | 6.277 | 59,478 | -0.01(-0.19%) |
Feb 06, 2017 | 6.283 | 6.295 | 6.259 | 6.289 | 86,502 | +0.01(+0.19%) |
Feb 03, 2017 | 6.259 | 6.301 | 6.253 | 6.277 | 35,914 | +0.04(+0.57%) |
Feb 02, 2017 | 6.217 | 6.253 | 6.217 | 6.241 | 34,432 | -0.00(-0.05%) |
Feb 01, 2017 | 6.241 | 6.259 | 6.200 | 6.244 | 62,928 | +0.02(+0.33%) |
Jan 31, 2017 | 6.206 | 6.223 | 6.194 | 6.223 | 54,237 | +0.01(+0.19%) |
Jan 30, 2017 | 6.247 | 6.247 | 6.176 | 6.211 | 83,207 | -0.05(-0.85%) |
Jan 27, 2017 | 6.235 | 6.271 | 6.235 | 6.265 | 50,529 | +0.01(+0.19%) |
Jan 26, 2017 | 6.206 | 6.259 | 6.206 | 6.253 | 67,857 | +0.04(+0.57%) |
Jan 25, 2017 | 6.206 | 6.229 | 6.194 | 6.217 | 119,749 | +0.03(+0.48%) |
Jan 24, 2017 | 6.164 | 6.200 | 6.164 | 6.188 | 93,061 | +0.04(+0.58%) |
Jan 23, 2017 | 6.188 | 6.194 | 6.152 | 6.152 | 51,577 | -0.04(-0.67%) |
Jan 20, 2017 | 6.170 | 6.206 | 6.170 | 6.194 | 38,640 | +0.04(+0.68%) |
Jan 19, 2017 | 6.194 | 6.206 | 6.146 | 6.152 | 115,538 | -0.05(-0.86%) |
Jan 18, 2017 | 6.164 | 6.206 | 6.143 | 6.206 | 102,344 | +0.04(+0.67%) |
Jan 17, 2017 | 6.158 | 6.164 | 6.128 | 6.164 | 92,125 | -0.01(-0.19%) |
Jan 13, 2017 | 6.176 | 6.176 | 6.176 | 0 | +0.05(+0.87%) | |
Jan 12, 2017 | 6.152 | 6.152 | 6.105 | 6.122 | 163,179 | -0.03(-0.48%) |
Jan 11, 2017 | 6.111 | 6.164 | 6.093 | 6.152 | 81,178 | +0.04(+0.61%) |
Jan 10, 2017 | 6.097 | 6.127 | 6.091 | 6.115 | 120,922 | +0.01(+0.19%) |
Jan 09, 2017 | 6.062 | 6.109 | 6.062 | 6.103 | 123,505 | +0.01(+0.19%) |
Jan 06, 2017 | 6.044 | 6.097 | 6.044 | 6.091 | 59,664 | +0.05(+0.78%) |
Jan 05, 2017 | 6.056 | 6.056 | 6.032 | 6.044 | 58,331 | -0.01(-0.20%) |
Jan 04, 2017 | 6.062 | 6.062 | 6.009 | 6.056 | 107,701 | +0.02(+0.29%) |
Jan 03, 2017 | 6.009 | 6.038 | 6.003 | 6.038 | 54,461 | +0.06(+1.09%) |
Dec 30, 2016 | 5.973 | 5.973 | 5.973 | 0 | +0.02(+0.30%) | |
Dec 29, 2016 | 5.926 | 5.973 | 5.926 | 5.955 | 103,410 | +0.00(+0.00%) |
Dec 28, 2016 | 5.938 | 5.973 | 5.902 | 5.955 | 163,319 | +0.02(+0.30%) |
Dec 27, 2016 | 5.950 | 5.950 | 5.902 | 5.938 | 135,287 | +0.03(+0.50%) |
Dec 23, 2016 | 5.908 | 5.908 | 5.908 | 0 | +0.01(+0.20%) | |
Dec 22, 2016 | 5.896 | 5.938 | 5.885 | 5.896 | 276,103 | +0.00(+0.00%) |
Dec 21, 2016 | 5.926 | 5.926 | 5.885 | 5.896 | 196,630 | -0.02(-0.26%) |
Dec 20, 2016 | 5.896 | 5.920 | 5.866 | 5.912 | 247,179 | +0.03(+0.46%) |
Dec 19, 2016 | 5.896 | 5.902 | 5.867 | 5.885 | 69,551 | +0.02(+0.30%) |
Dec 16, 2016 | 5.879 | 5.879 | 5.837 | 5.867 | 48,832 | +0.00(+0.00%) |
Dec 15, 2016 | 5.855 | 5.867 | 5.843 | 5.867 | 119,671 | -0.01(-0.10%) |
Dec 14, 2016 | 5.932 | 5.932 | 5.867 | 5.873 | 75,271 | -0.05(-0.77%) |
Dec 13, 2016 | 5.895 | 5.952 | 5.895 | 5.919 | 74,102 | +0.04(+0.60%) |
Dec 12, 2016 | 5.883 | 5.883 | 5.842 | 5.883 | 221,905 | +0.01(+0.10%) |
Dec 09, 2016 | 5.866 | 5.883 | 5.830 | 5.877 | 84,672 | +0.02(+0.30%) |
Dec 08, 2016 | 5.836 | 5.895 | 5.813 | 5.860 | 323,082 | +0.03(+0.44%) |
Dec 07, 2016 | 5.742 | 5.842 | 5.707 | 5.834 | 146,010 | +0.07(+1.29%) |
Dec 06, 2016 | 5.730 | 5.766 | 5.725 | 5.760 | 110,738 | +0.05(+0.93%) |
Dec 05, 2016 | 5.666 | 5.725 | 5.666 | 5.707 | 66,732 | +0.05(+0.83%) |
Dec 02, 2016 | 5.672 | 5.678 | 5.654 | 5.660 | 78,329 | +0.02(+0.31%) |