Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.099 | 6.161 | 6.018 | 6.081 | 113,115 | -0.01(-0.15%) |
Feb 27, 2017 | 6.215 | 6.287 | 6.019 | 6.090 | 279,565 | -0.20(-3.13%) |
Feb 24, 2017 | 6.215 | 6.394 | 6.215 | 6.287 | 94,707 | +0.01(+0.14%) |
Feb 23, 2017 | 6.403 | 6.421 | 6.179 | 6.278 | 190,637 | -0.11(-1.68%) |
Feb 22, 2017 | 6.412 | 6.448 | 6.358 | 6.385 | 101,844 | -0.06(-0.97%) |
Feb 21, 2017 | 6.475 | 6.502 | 6.403 | 6.448 | 204,522 | +0.07(+1.12%) |
Feb 17, 2017 | 6.376 | 6.376 | 6.376 | 0 | +0.01(+0.14%) | |
Feb 16, 2017 | 6.430 | 6.448 | 6.313 | 6.367 | 146,069 | +0.04(+0.71%) |
Feb 15, 2017 | 6.421 | 6.470 | 6.296 | 6.322 | 288,685 | -0.10(-1.53%) |
Feb 14, 2017 | 6.376 | 6.493 | 6.358 | 6.421 | 183,293 | +0.04(+0.70%) |
Feb 13, 2017 | 6.224 | 6.475 | 6.197 | 6.376 | 534,472 | +0.19(+3.04%) |
Feb 10, 2017 | 6.107 | 6.224 | 6.090 | 6.188 | 171,813 | +0.06(+1.02%) |
Feb 09, 2017 | 6.215 | 6.340 | 6.090 | 6.125 | 398,740 | -0.10(-1.58%) |
Feb 08, 2017 | 6.045 | 6.269 | 6.000 | 6.224 | 801,190 | +0.25(+4.20%) |
Feb 07, 2017 | 6.054 | 6.054 | 5.848 | 5.973 | 153,869 | -0.04(-0.60%) |
Feb 06, 2017 | 5.910 | 6.143 | 5.748 | 6.009 | 794,441 | +0.31(+5.50%) |
Feb 03, 2017 | 5.696 | 5.731 | 5.628 | 5.696 | 73,563 | +0.07(+1.27%) |
Feb 02, 2017 | 5.660 | 5.731 | 5.606 | 5.624 | 68,587 | -0.03(-0.48%) |
Feb 01, 2017 | 5.875 | 5.910 | 5.552 | 5.651 | 243,770 | -0.26(-4.39%) |
Jan 31, 2017 | 6.063 | 6.090 | 5.722 | 5.910 | 244,303 | +0.19(+3.29%) |
Jan 30, 2017 | 5.740 | 5.812 | 5.642 | 5.722 | 81,584 | -0.03(-0.47%) |
Jan 27, 2017 | 5.767 | 5.794 | 5.696 | 5.749 | 79,220 | +0.00(+0.00%) |
Jan 26, 2017 | 5.713 | 5.776 | 5.678 | 5.749 | 112,800 | +0.01(+0.16%) |
Jan 25, 2017 | 5.642 | 5.767 | 5.606 | 5.740 | 131,491 | +0.15(+2.72%) |
Jan 24, 2017 | 5.382 | 5.624 | 5.382 | 5.588 | 138,525 | +0.21(+4.00%) |
Jan 23, 2017 | 5.454 | 5.507 | 5.454 | 5.373 | 140,986 | -0.18(-3.23%) |
Jan 20, 2017 | 5.713 | 5.749 | 5.516 | 5.552 | 73,823 | -0.03(-0.48%) |
Jan 19, 2017 | 5.597 | 5.633 | 5.503 | 5.579 | 96,523 | -0.01(-0.16%) |
Jan 18, 2017 | 5.543 | 5.740 | 5.507 | 5.588 | 96,794 | +0.02(+0.32%) |
Jan 17, 2017 | 5.713 | 5.785 | 5.516 | 5.570 | 169,554 | -0.18(-3.12%) |
Jan 13, 2017 | 5.749 | 5.749 | 5.749 | 0 | -0.01(-0.16%) | |
Jan 12, 2017 | 5.749 | 5.821 | 5.727 | 5.758 | 112,628 | -0.02(-0.31%) |
Jan 11, 2017 | 5.696 | 5.776 | 5.669 | 5.776 | 94,860 | +0.11(+1.89%) |
Jan 10, 2017 | 5.669 | 5.776 | 5.660 | 5.669 | 80,949 | +0.02(+0.32%) |
Jan 09, 2017 | 5.722 | 5.758 | 5.633 | 5.651 | 107,141 | -0.09(-1.56%) |
Jan 06, 2017 | 5.642 | 5.776 | 5.543 | 5.740 | 113,225 | +0.11(+1.91%) |
Jan 05, 2017 | 5.803 | 5.821 | 5.606 | 5.633 | 113,445 | -0.20(-3.38%) |
Jan 04, 2017 | 5.910 | 5.928 | 5.812 | 5.830 | 180,910 | -0.07(-1.21%) |
Jan 03, 2017 | 5.839 | 5.919 | 5.731 | 5.902 | 219,714 | +0.21(+3.78%) |
Dec 30, 2016 | 5.687 | 5.687 | 5.687 | 0 | -0.03(-0.47%) | |
Dec 29, 2016 | 5.624 | 5.767 | 5.624 | 5.713 | 101,087 | +0.07(+1.27%) |
Dec 28, 2016 | 5.749 | 5.795 | 5.642 | 5.642 | 141,943 | -0.13(-2.17%) |
Dec 27, 2016 | 5.678 | 5.812 | 5.669 | 5.767 | 124,933 | +0.06(+1.10%) |
Dec 23, 2016 | 5.705 | 5.705 | 5.705 | 0 | +0.01(+0.16%) | |
Dec 22, 2016 | 5.767 | 5.812 | 5.651 | 5.696 | 93,149 | -0.08(-1.40%) |
Dec 21, 2016 | 5.687 | 5.821 | 5.687 | 5.776 | 119,208 | +0.08(+1.42%) |
Dec 20, 2016 | 5.660 | 5.748 | 5.570 | 5.696 | 202,035 | +0.06(+1.11%) |
Dec 19, 2016 | 5.705 | 5.713 | 5.615 | 5.633 | 166,093 | +0.00(+0.00%) |
Dec 16, 2016 | 5.678 | 5.812 | 5.633 | 5.633 | 145,339 | -0.04(-0.79%) |
Dec 15, 2016 | 5.633 | 5.722 | 5.606 | 5.678 | 127,998 | +0.00(+0.00%) |
Dec 14, 2016 | 5.642 | 5.731 | 5.588 | 5.678 | 174,918 | +0.03(+0.48%) |
Dec 13, 2016 | 5.687 | 5.758 | 5.642 | 5.651 | 172,432 | -0.04(-0.63%) |
Dec 12, 2016 | 5.543 | 5.731 | 5.534 | 5.687 | 362,134 | +0.11(+1.93%) |
Dec 09, 2016 | 5.588 | 5.642 | 5.516 | 5.579 | 132,064 | -0.02(-0.32%) |
Dec 08, 2016 | 5.481 | 5.597 | 5.445 | 5.597 | 181,416 | +0.18(+3.31%) |
Dec 07, 2016 | 5.373 | 5.507 | 5.265 | 5.418 | 175,467 | +0.04(+0.67%) |
Dec 06, 2016 | 5.194 | 5.454 | 5.024 | 5.382 | 206,701 | +0.17(+3.26%) |
Dec 05, 2016 | 5.454 | 5.651 | 5.194 | 5.212 | 628,805 | -0.30(-5.37%) |
Dec 02, 2016 | 5.481 | 5.588 | 5.409 | 5.507 | 116,551 | +0.01(+0.16%) |