Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.410 | 6.600 | 6.140 | 6.400 | 105,803 | +0.00(+0.00%) |
Feb 27, 2017 | 6.750 | 6.750 | 6.250 | 6.400 | 41,382 | -0.20(-3.02%) |
Feb 24, 2017 | 6.520 | 6.599 | 6.520 | 6.599 | 11,741 | -0.04(-0.62%) |
Feb 23, 2017 | 6.500 | 6.640 | 6.500 | 6.640 | 29,887 | +0.14(+2.15%) |
Feb 22, 2017 | 6.529 | 6.529 | 6.460 | 6.500 | 10,164 | -0.04(-0.61%) |
Feb 21, 2017 | 6.521 | 6.560 | 6.447 | 6.540 | 2,471 | -0.03(-0.46%) |
Feb 17, 2017 | 6.570 | 6.570 | 6.570 | 0 | -0.15(-2.27%) | |
Feb 16, 2017 | 6.730 | 6.730 | 6.660 | 6.722 | 660 | -0.06(-0.85%) |
Feb 15, 2017 | 6.774 | 6.780 | 6.440 | 6.780 | 1,079 | -0.06(-0.88%) |
Feb 14, 2017 | 6.840 | 6.840 | 6.840 | 6.840 | 992 | -0.15(-2.14%) |
Feb 10, 2017 | 6.990 | 6.990 | 6.990 | 260 | +0.53(+8.15%) | |
Feb 09, 2017 | 6.463 | 6.463 | 6.463 | 6.463 | 236 | +0.09(+1.42%) |
Feb 08, 2017 | 6.320 | 6.372 | 6.320 | 6.372 | 1,723 | -0.21(-3.21%) |
Feb 06, 2017 | 6.584 | 6.584 | 6.584 | 13 | -0.01(-0.11%) | |
Feb 03, 2017 | 6.500 | 6.591 | 6.500 | 6.591 | 671 | +0.00(+0.01%) |
Feb 02, 2017 | 6.490 | 6.650 | 6.490 | 6.590 | 4,253 | -0.03(-0.45%) |
Feb 01, 2017 | 6.519 | 6.620 | 6.500 | 6.620 | 3,188 | +0.11(+1.72%) |
Jan 31, 2017 | 6.508 | 6.508 | 6.508 | 6.508 | 269 | -0.09(-1.40%) |
Jan 30, 2017 | 6.430 | 6.600 | 6.430 | 6.600 | 2,558 | +0.17(+2.64%) |
Jan 27, 2017 | 6.430 | 6.430 | 6.430 | 6.430 | 946 | -0.00(-0.04%) |
Jan 26, 2017 | 6.397 | 6.440 | 6.397 | 6.433 | 450 | +0.01(+0.16%) |
Jan 23, 2017 | 6.423 | 6.423 | 6.423 | 7 | -0.19(-2.84%) | |
Jan 20, 2017 | 6.610 | 6.610 | 6.610 | 6.610 | 257 | +0.08(+1.23%) |
Jan 19, 2017 | 6.550 | 6.550 | 6.420 | 6.530 | 2,567 | +0.03(+0.46%) |
Jan 18, 2017 | 6.346 | 6.500 | 6.346 | 6.500 | 10,740 | +0.01(+0.15%) |
Jan 17, 2017 | 6.360 | 6.490 | 6.360 | 6.490 | 5,700 | +0.04(+0.62%) |
Jan 13, 2017 | 6.450 | 6.450 | 6.450 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 6.450 | 6.450 | 6.440 | 6.440 | 207 | -0.01(-0.15%) |
Jan 11, 2017 | 6.471 | 6.471 | 6.370 | 6.450 | 2,971 | +0.05(+0.78%) |
Jan 09, 2017 | 6.400 | 6.400 | 6.400 | 7 | -0.03(-0.46%) | |
Jan 06, 2017 | 6.429 | 6.429 | 6.429 | 6.429 | 547 | +0.06(+0.94%) |
Jan 05, 2017 | 6.363 | 6.432 | 6.363 | 6.370 | 914 | -0.09(-1.40%) |
Jan 04, 2017 | 6.460 | 6.460 | 6.460 | 6.460 | 276 | +0.04(+0.68%) |
Jan 03, 2017 | 6.490 | 6.490 | 6.300 | 6.416 | 2,392 | -0.04(-0.68%) |
Dec 30, 2016 | 6.460 | 6.460 | 6.460 | 0 | +0.06(+1.00%) | |
Dec 29, 2016 | 6.460 | 6.467 | 6.392 | 6.396 | 3,941 | -0.05(-0.84%) |
Dec 28, 2016 | 6.450 | 6.480 | 6.450 | 6.450 | 1,605 | -0.01(-0.12%) |
Dec 27, 2016 | 6.170 | 6.458 | 6.170 | 6.458 | 6,939 | +0.17(+2.67%) |
Dec 22, 2016 | 6.290 | 6.290 | 6.290 | 0 | -0.03(-0.41%) | |
Dec 21, 2016 | 6.428 | 6.428 | 6.316 | 6.316 | 2,539 | -0.13(-2.06%) |
Dec 20, 2016 | 6.421 | 6.449 | 6.421 | 6.449 | 316 | +0.08(+1.24%) |
Dec 19, 2016 | 6.350 | 6.420 | 6.350 | 6.370 | 11,233 | +0.12(+1.91%) |
Dec 16, 2016 | 6.299 | 6.347 | 6.250 | 6.250 | 2,721 | -0.01(-0.16%) |
Dec 15, 2016 | 6.280 | 6.478 | 6.260 | 6.260 | 8,354 | -0.08(-1.26%) |
Dec 14, 2016 | 6.340 | 6.380 | 6.150 | 6.340 | 8,796 | -0.07(-1.09%) |
Dec 13, 2016 | 6.400 | 6.480 | 6.360 | 6.410 | 3,810 | -0.07(-1.08%) |
Dec 12, 2016 | 6.400 | 6.600 | 6.400 | 6.480 | 1,358 | -0.07(-1.14%) |
Dec 09, 2016 | 6.390 | 6.630 | 6.390 | 6.555 | 3,933 | +0.05(+0.84%) |
Dec 08, 2016 | 6.600 | 6.600 | 6.500 | 6.500 | 2,344 | +0.00(+0.00%) |
Dec 07, 2016 | 6.480 | 6.600 | 6.343 | 6.500 | 4,841 | +0.02(+0.31%) |
Dec 06, 2016 | 6.569 | 6.643 | 6.480 | 6.480 | 9,196 | -0.02(-0.33%) |
Dec 05, 2016 | 6.580 | 6.580 | 6.501 | 6.501 | 1,121 | +0.03(+0.44%) |
Dec 02, 2016 | 6.473 | 6.473 | 6.473 | 6.473 | 520 | -0.06(-0.88%) |