Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.050 | 6.050 | 5.705 | 5.950 | 183,977 | -0.05(-0.83%) |
Feb 27, 2017 | 5.950 | 6.100 | 5.950 | 6.000 | 65,172 | +0.05(+0.84%) |
Feb 24, 2017 | 6.050 | 6.150 | 5.950 | 5.950 | 66,220 | -0.10(-1.65%) |
Feb 23, 2017 | 6.200 | 6.200 | 6.025 | 6.050 | 45,538 | -0.15(-2.42%) |
Feb 22, 2017 | 6.200 | 6.200 | 6.000 | 6.200 | 64,267 | +0.00(+0.00%) |
Feb 21, 2017 | 6.250 | 6.350 | 6.150 | 6.200 | 42,517 | +0.00(+0.00%) |
Feb 17, 2017 | 6.200 | 6.200 | 6.200 | 0 | -0.05(-0.80%) | |
Feb 16, 2017 | 6.250 | 6.300 | 6.200 | 6.250 | 109,296 | +0.00(+0.00%) |
Feb 15, 2017 | 5.950 | 6.250 | 5.950 | 6.250 | 75,359 | +0.25(+4.17%) |
Feb 14, 2017 | 5.800 | 6.100 | 5.800 | 6.000 | 117,296 | +0.10(+1.69%) |
Feb 13, 2017 | 6.000 | 6.000 | 5.850 | 5.900 | 97,849 | -0.05(-0.84%) |
Feb 10, 2017 | 5.950 | 6.150 | 5.950 | 5.950 | 94,063 | +0.00(+0.00%) |
Feb 09, 2017 | 6.000 | 6.050 | 5.900 | 5.950 | 66,957 | -0.05(-0.83%) |
Feb 08, 2017 | 5.750 | 6.100 | 5.750 | 6.000 | 200,284 | +0.17(+3.00%) |
Feb 07, 2017 | 5.800 | 6.050 | 5.750 | 5.825 | 236,467 | +0.08(+1.30%) |
Feb 06, 2017 | 5.800 | 5.950 | 5.700 | 5.750 | 77,124 | -0.15(-2.54%) |
Feb 03, 2017 | 5.850 | 5.900 | 5.650 | 5.900 | 76,586 | +0.10(+1.72%) |
Feb 02, 2017 | 5.850 | 5.975 | 5.750 | 5.800 | 44,654 | -0.05(-0.85%) |
Feb 01, 2017 | 5.850 | 5.900 | 5.800 | 5.850 | 59,748 | +0.05(+0.86%) |
Jan 31, 2017 | 5.850 | 5.900 | 5.800 | 5.800 | 65,326 | -0.10(-1.69%) |
Jan 30, 2017 | 6.000 | 6.050 | 5.850 | 5.900 | 112,672 | -0.15(-2.48%) |
Jan 27, 2017 | 6.050 | 6.250 | 6.000 | 6.050 | 80,206 | -0.05(-0.82%) |
Jan 26, 2017 | 6.000 | 6.150 | 5.950 | 6.100 | 128,920 | +0.10(+1.67%) |
Jan 25, 2017 | 6.050 | 6.300 | 5.900 | 6.000 | 75,644 | +0.00(+0.00%) |
Jan 24, 2017 | 5.850 | 6.000 | 5.850 | 6.000 | 51,523 | +0.15(+2.56%) |
Jan 23, 2017 | 5.850 | 6.100 | 5.850 | 5.850 | 70,934 | -0.05(-0.85%) |
Jan 20, 2017 | 5.900 | 6.050 | 5.900 | 5.900 | 59,629 | +0.00(+0.00%) |
Jan 19, 2017 | 6.100 | 6.100 | 5.850 | 5.900 | 115,806 | -0.20(-3.28%) |
Jan 18, 2017 | 5.900 | 6.150 | 5.894 | 6.100 | 91,515 | +0.15(+2.52%) |
Jan 17, 2017 | 6.150 | 6.150 | 5.950 | 5.950 | 129,603 | -0.25(-4.03%) |
Jan 13, 2017 | 6.200 | 6.200 | 6.200 | 0 | +0.10(+1.64%) | |
Jan 12, 2017 | 6.150 | 6.250 | 6.100 | 6.100 | 90,651 | -0.15(-2.40%) |
Jan 11, 2017 | 6.450 | 6.500 | 6.150 | 6.250 | 133,974 | -0.25(-3.85%) |
Jan 10, 2017 | 6.200 | 6.650 | 6.200 | 6.500 | 88,690 | +0.25(+4.00%) |
Jan 09, 2017 | 6.250 | 6.400 | 6.200 | 6.250 | 76,104 | -0.05(-0.79%) |
Jan 06, 2017 | 6.400 | 6.450 | 6.200 | 6.300 | 84,109 | -0.05(-0.79%) |
Jan 05, 2017 | 6.450 | 6.500 | 6.350 | 6.350 | 70,896 | -0.10(-1.55%) |
Jan 04, 2017 | 6.550 | 6.775 | 6.400 | 6.450 | 158,099 | -0.05(-0.77%) |
Jan 03, 2017 | 6.500 | 6.700 | 6.350 | 6.500 | 98,504 | +0.05(+0.78%) |
Dec 30, 2016 | 6.450 | 6.450 | 6.450 | 0 | -0.10(-1.53%) | |
Dec 29, 2016 | 6.500 | 6.650 | 6.500 | 6.550 | 39,202 | +0.00(+0.00%) |
Dec 28, 2016 | 6.800 | 6.825 | 6.325 | 6.550 | 154,006 | -0.25(-3.68%) |
Dec 27, 2016 | 6.700 | 6.850 | 6.700 | 6.800 | 74,820 | +0.05(+0.74%) |
Dec 23, 2016 | 6.750 | 6.750 | 6.750 | 0 | +0.20(+3.05%) | |
Dec 22, 2016 | 6.450 | 6.625 | 6.400 | 6.550 | 80,233 | +0.05(+0.77%) |
Dec 21, 2016 | 6.450 | 6.550 | 6.305 | 6.500 | 133,018 | +0.10(+1.56%) |
Dec 20, 2016 | 6.250 | 6.400 | 6.200 | 6.400 | 134,196 | +0.20(+3.23%) |
Dec 19, 2016 | 6.300 | 6.375 | 6.150 | 6.200 | 167,096 | -0.05(-0.80%) |
Dec 16, 2016 | 6.050 | 6.300 | 6.050 | 6.250 | 290,556 | +0.20(+3.31%) |
Dec 15, 2016 | 6.100 | 6.200 | 6.050 | 6.050 | 187,811 | -0.10(-1.63%) |
Dec 14, 2016 | 6.250 | 6.250 | 6.050 | 6.150 | 104,503 | -0.05(-0.81%) |
Dec 13, 2016 | 6.250 | 6.300 | 6.150 | 6.200 | 89,426 | +0.00(+0.00%) |
Dec 12, 2016 | 6.250 | 6.300 | 6.100 | 6.200 | 87,557 | -0.05(-0.80%) |
Dec 09, 2016 | 6.200 | 6.300 | 6.050 | 6.250 | 107,240 | +0.00(+0.00%) |
Dec 08, 2016 | 6.100 | 6.250 | 6.050 | 6.250 | 123,147 | +0.20(+3.31%) |
Dec 07, 2016 | 6.200 | 6.250 | 6.000 | 6.050 | 125,366 | -0.20(-3.20%) |
Dec 06, 2016 | 6.200 | 6.300 | 6.100 | 6.250 | 156,040 | +0.05(+0.81%) |
Dec 05, 2016 | 6.350 | 6.350 | 6.025 | 6.200 | 147,217 | +0.05(+0.81%) |
Dec 02, 2016 | 6.100 | 6.250 | 5.900 | 6.150 | 81,354 | +0.10(+1.65%) |