Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.100 | 6.227 | 6.020 | 6.050 | 15,769 | -0.05(-0.82%) |
Feb 27, 2017 | 6.130 | 6.245 | 6.050 | 6.100 | 13,135 | -0.02(-0.33%) |
Feb 24, 2017 | 6.220 | 6.240 | 6.010 | 6.120 | 22,113 | -0.06(-0.97%) |
Feb 23, 2017 | 6.320 | 6.320 | 6.128 | 6.180 | 18,711 | -0.13(-2.06%) |
Feb 22, 2017 | 6.420 | 6.439 | 6.310 | 6.310 | 15,760 | -0.09(-1.40%) |
Feb 21, 2017 | 6.350 | 6.443 | 6.320 | 6.400 | 18,273 | +0.02(+0.31%) |
Feb 17, 2017 | 6.380 | 6.380 | 6.380 | 0 | -0.03(-0.47%) | |
Feb 16, 2017 | 6.371 | 6.480 | 6.360 | 6.410 | 16,967 | -0.05(-0.77%) |
Feb 15, 2017 | 6.360 | 6.480 | 6.360 | 6.460 | 22,733 | +0.02(+0.31%) |
Feb 14, 2017 | 6.390 | 6.500 | 6.361 | 6.440 | 19,523 | +0.11(+1.74%) |
Feb 13, 2017 | 6.300 | 6.430 | 6.300 | 6.330 | 9,200 | -0.01(-0.16%) |
Feb 10, 2017 | 6.300 | 6.400 | 6.300 | 6.340 | 5,512 | +0.11(+1.77%) |
Feb 09, 2017 | 6.430 | 6.482 | 6.230 | 6.230 | 16,682 | -0.17(-2.66%) |
Feb 08, 2017 | 6.420 | 6.440 | 6.330 | 6.400 | 19,091 | +0.03(+0.47%) |
Feb 07, 2017 | 6.160 | 6.490 | 6.150 | 6.370 | 31,596 | +0.19(+3.07%) |
Feb 06, 2017 | 6.100 | 6.180 | 5.920 | 6.180 | 35,191 | +0.04(+0.65%) |
Feb 03, 2017 | 6.200 | 6.200 | 5.930 | 6.140 | 57,814 | +0.00(+0.00%) |
Feb 02, 2017 | 6.220 | 6.330 | 6.010 | 6.140 | 51,187 | -0.14(-2.23%) |
Feb 01, 2017 | 6.500 | 6.536 | 6.240 | 6.280 | 27,560 | -0.27(-4.12%) |
Jan 31, 2017 | 6.500 | 6.590 | 6.500 | 6.550 | 30,203 | +0.05(+0.79%) |
Jan 30, 2017 | 6.660 | 6.660 | 6.370 | 6.499 | 19,755 | -0.15(-2.27%) |
Jan 27, 2017 | 6.500 | 6.750 | 6.500 | 6.650 | 27,324 | +0.16(+2.47%) |
Jan 26, 2017 | 6.380 | 6.490 | 6.350 | 6.490 | 13,854 | +0.15(+2.37%) |
Jan 25, 2017 | 6.300 | 6.370 | 6.250 | 6.340 | 15,831 | +0.02(+0.32%) |
Jan 24, 2017 | 6.280 | 6.460 | 6.250 | 6.320 | 11,258 | -0.04(-0.63%) |
Jan 23, 2017 | 6.230 | 6.360 | 6.180 | 6.360 | 12,746 | +0.14(+2.25%) |
Jan 20, 2017 | 6.150 | 6.230 | 6.150 | 6.220 | 4,486 | +0.07(+1.14%) |
Jan 19, 2017 | 6.250 | 6.295 | 6.100 | 6.150 | 22,379 | -0.14(-2.23%) |
Jan 18, 2017 | 6.300 | 6.300 | 6.130 | 6.290 | 10,400 | +0.04(+0.64%) |
Jan 17, 2017 | 6.300 | 6.300 | 6.250 | 6.250 | 11,650 | -0.09(-1.42%) |
Jan 13, 2017 | 6.340 | 6.340 | 6.340 | 0 | -0.01(-0.16%) | |
Jan 12, 2017 | 6.400 | 6.490 | 6.100 | 6.350 | 27,444 | -0.19(-2.83%) |
Jan 11, 2017 | 6.390 | 6.560 | 6.271 | 6.535 | 15,614 | +0.17(+2.75%) |
Jan 10, 2017 | 6.260 | 6.460 | 6.100 | 6.360 | 19,850 | +0.17(+2.75%) |
Jan 09, 2017 | 6.200 | 6.380 | 6.117 | 6.190 | 30,394 | -0.04(-0.64%) |
Jan 06, 2017 | 6.500 | 6.500 | 6.030 | 6.230 | 57,064 | -0.30(-4.59%) |
Jan 05, 2017 | 6.510 | 6.530 | 6.300 | 6.530 | 16,683 | +0.07(+1.08%) |
Jan 04, 2017 | 6.430 | 6.679 | 6.430 | 6.460 | 13,550 | +0.08(+1.25%) |
Jan 03, 2017 | 6.100 | 6.400 | 6.090 | 6.380 | 16,342 | +0.26(+4.25%) |
Dec 30, 2016 | 6.120 | 6.120 | 6.120 | 0 | -0.15(-2.39%) | |
Dec 29, 2016 | 6.340 | 6.590 | 6.250 | 6.270 | 16,833 | -0.13(-2.03%) |
Dec 28, 2016 | 6.440 | 6.690 | 6.320 | 6.400 | 24,570 | -0.14(-2.14%) |
Dec 27, 2016 | 6.050 | 6.550 | 6.012 | 6.540 | 60,726 | +0.50(+8.28%) |
Dec 23, 2016 | 6.040 | 6.040 | 6.040 | 0 | +0.09(+1.51%) | |
Dec 22, 2016 | 6.000 | 6.040 | 5.880 | 5.950 | 36,768 | -0.07(-1.16%) |
Dec 21, 2016 | 6.110 | 6.110 | 5.850 | 6.020 | 41,534 | -0.08(-1.31%) |
Dec 20, 2016 | 5.980 | 6.225 | 5.900 | 6.100 | 28,717 | +0.05(+0.89%) |
Dec 19, 2016 | 5.980 | 6.090 | 5.980 | 6.046 | 14,350 | +0.07(+1.11%) |
Dec 16, 2016 | 6.000 | 6.080 | 5.820 | 5.980 | 25,426 | -0.00(-0.08%) |
Dec 15, 2016 | 6.100 | 6.134 | 5.950 | 5.985 | 47,703 | -0.15(-2.52%) |
Dec 14, 2016 | 6.300 | 6.390 | 6.046 | 6.140 | 43,672 | -0.18(-2.85%) |
Dec 13, 2016 | 6.250 | 6.320 | 6.210 | 6.320 | 13,508 | +0.15(+2.43%) |
Dec 12, 2016 | 6.340 | 6.440 | 6.170 | 6.170 | 30,054 | -0.24(-3.74%) |
Dec 09, 2016 | 6.280 | 6.680 | 6.210 | 6.410 | 15,481 | +0.15(+2.40%) |
Dec 08, 2016 | 6.400 | 6.431 | 6.200 | 6.260 | 17,419 | -0.14(-2.19%) |
Dec 07, 2016 | 6.700 | 6.970 | 6.400 | 6.400 | 43,178 | -0.33(-4.90%) |
Dec 06, 2016 | 6.330 | 6.800 | 6.308 | 6.730 | 36,225 | +0.34(+5.32%) |
Dec 05, 2016 | 6.300 | 6.430 | 6.030 | 6.390 | 55,901 | +0.05(+0.79%) |
Dec 02, 2016 | 6.080 | 6.340 | 5.980 | 6.340 | 43,041 | +0.24(+3.93%) |