Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.700 | 5.790 | 5.680 | 5.750 | 747,999 | -0.01(-0.17%) |
Feb 27, 2017 | 5.700 | 5.760 | 5.630 | 5.760 | 287,461 | +0.06(+1.14%) |
Feb 24, 2017 | 5.690 | 5.740 | 5.680 | 5.695 | 140,397 | -0.08(-1.39%) |
Feb 23, 2017 | 5.800 | 5.805 | 5.755 | 5.775 | 150,132 | -0.11(-1.95%) |
Feb 22, 2017 | 5.880 | 5.955 | 5.880 | 5.890 | 117,533 | -0.01(-0.17%) |
Feb 21, 2017 | 5.980 | 6.010 | 5.875 | 5.900 | 109,308 | -0.00(-0.08%) |
Feb 17, 2017 | 5.905 | 5.905 | 5.905 | 0 | +0.04(+0.60%) | |
Feb 16, 2017 | 5.900 | 5.900 | 5.840 | 5.870 | 193,472 | -0.06(-1.01%) |
Feb 15, 2017 | 6.060 | 6.067 | 5.930 | 5.930 | 93,951 | -0.06(-1.00%) |
Feb 14, 2017 | 5.940 | 6.050 | 5.937 | 5.990 | 99,898 | -0.01(-0.17%) |
Feb 13, 2017 | 6.010 | 6.065 | 6.000 | 6.000 | 178,994 | +0.08(+1.35%) |
Feb 10, 2017 | 6.020 | 6.020 | 5.900 | 5.920 | 160,326 | -0.03(-0.50%) |
Feb 09, 2017 | 5.850 | 5.960 | 5.821 | 5.950 | 148,993 | +0.10(+1.71%) |
Feb 08, 2017 | 5.860 | 5.890 | 5.810 | 5.850 | 263,658 | -0.08(-1.35%) |
Feb 07, 2017 | 5.950 | 5.960 | 5.900 | 5.930 | 265,500 | +0.02(+0.34%) |
Feb 06, 2017 | 5.990 | 6.020 | 5.900 | 5.910 | 193,100 | -0.16(-2.64%) |
Feb 03, 2017 | 6.120 | 6.125 | 6.060 | 6.070 | 148,402 | -0.04(-0.57%) |
Feb 02, 2017 | 6.050 | 6.126 | 6.020 | 6.105 | 128,433 | -0.07(-1.13%) |
Feb 01, 2017 | 6.240 | 6.280 | 6.090 | 6.175 | 78,694 | +0.04(+0.73%) |
Jan 31, 2017 | 6.170 | 6.180 | 6.100 | 6.130 | 294,522 | -0.19(-3.01%) |
Jan 30, 2017 | 6.370 | 6.376 | 6.290 | 6.320 | 238,331 | -0.06(-1.01%) |
Jan 27, 2017 | 6.450 | 6.460 | 6.370 | 6.385 | 113,803 | -0.03(-0.40%) |
Jan 26, 2017 | 6.420 | 6.460 | 6.380 | 6.410 | 126,124 | +0.14(+2.23%) |
Jan 25, 2017 | 6.310 | 6.350 | 6.260 | 6.270 | 159,666 | +0.12(+1.95%) |
Jan 24, 2017 | 6.100 | 6.190 | 6.070 | 6.150 | 83,088 | +0.06(+0.99%) |
Jan 23, 2017 | 6.120 | 6.160 | 6.050 | 6.090 | 179,811 | -0.08(-1.38%) |
Jan 20, 2017 | 6.250 | 6.270 | 6.110 | 6.175 | 158,016 | -0.04(-0.72%) |
Jan 19, 2017 | 6.280 | 6.330 | 6.200 | 6.220 | 140,872 | +0.01(+0.10%) |
Jan 18, 2017 | 6.100 | 6.244 | 6.080 | 6.214 | 106,726 | +0.13(+2.20%) |
Jan 17, 2017 | 6.080 | 6.125 | 6.070 | 6.080 | 158,079 | -0.21(-3.26%) |
Jan 13, 2017 | 6.285 | 6.285 | 6.285 | 0 | -0.02(-0.40%) | |
Jan 12, 2017 | 6.260 | 6.335 | 6.200 | 6.310 | 198,181 | -0.06(-0.93%) |
Jan 11, 2017 | 6.450 | 6.540 | 6.290 | 6.370 | 210,998 | -0.05(-0.79%) |
Jan 10, 2017 | 6.460 | 6.480 | 6.390 | 6.420 | 159,844 | -0.06(-0.93%) |
Jan 09, 2017 | 6.540 | 6.540 | 6.449 | 6.480 | 87,582 | -0.11(-1.67%) |
Jan 06, 2017 | 6.590 | 6.619 | 6.530 | 6.590 | 100,554 | +0.10(+1.54%) |
Jan 05, 2017 | 6.550 | 6.555 | 6.450 | 6.490 | 154,676 | -0.21(-3.13%) |
Jan 04, 2017 | 6.690 | 6.730 | 6.665 | 6.700 | 181,420 | -0.08(-1.18%) |
Jan 03, 2017 | 6.860 | 6.870 | 6.690 | 6.780 | 167,538 | -0.08(-1.09%) |
Dec 30, 2016 | 6.855 | 6.855 | 6.855 | 0 | +0.08(+1.11%) | |
Dec 29, 2016 | 6.900 | 6.910 | 6.755 | 6.780 | 340,612 | -0.18(-2.59%) |
Dec 28, 2016 | 7.000 | 7.010 | 6.945 | 6.960 | 66,721 | -0.02(-0.29%) |
Dec 27, 2016 | 6.980 | 7.017 | 6.970 | 6.980 | 78,469 | -0.08(-1.13%) |
Dec 23, 2016 | 7.060 | 7.060 | 7.060 | 0 | -0.04(-0.49%) | |
Dec 22, 2016 | 7.080 | 7.100 | 7.041 | 7.095 | 49,753 | +0.03(+0.41%) |
Dec 21, 2016 | 7.010 | 7.070 | 7.000 | 7.066 | 51,130 | +0.01(+0.09%) |
Dec 20, 2016 | 7.110 | 7.120 | 7.050 | 7.060 | 90,783 | +0.09(+1.25%) |
Dec 19, 2016 | 6.980 | 6.994 | 6.940 | 6.973 | 79,029 | -0.06(-0.81%) |
Dec 16, 2016 | 7.050 | 7.097 | 6.950 | 7.030 | 128,956 | -0.08(-1.13%) |
Dec 15, 2016 | 7.060 | 7.150 | 7.045 | 7.110 | 274,173 | +0.18(+2.52%) |
Dec 14, 2016 | 6.680 | 6.965 | 6.680 | 6.935 | 379,126 | +0.18(+2.66%) |
Dec 13, 2016 | 6.730 | 6.793 | 6.730 | 6.755 | 162,808 | +0.04(+0.67%) |
Dec 12, 2016 | 6.740 | 6.760 | 6.675 | 6.710 | 119,805 | -0.04(-0.59%) |
Dec 09, 2016 | 6.660 | 6.780 | 6.660 | 6.750 | 132,009 | +0.14(+2.12%) |
Dec 08, 2016 | 6.600 | 6.627 | 6.590 | 6.610 | 103,764 | +0.03(+0.46%) |
Dec 07, 2016 | 6.560 | 6.590 | 6.520 | 6.580 | 188,964 | -0.06(-0.90%) |
Dec 06, 2016 | 6.610 | 6.660 | 6.575 | 6.640 | 62,326 | +0.02(+0.30%) |
Dec 05, 2016 | 6.680 | 6.770 | 6.550 | 6.620 | 148,886 | +0.07(+1.07%) |
Dec 02, 2016 | 6.590 | 6.590 | 6.540 | 6.550 | 135,487 | -0.06(-0.96%) |