Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.355 | 6.394 | 6.321 | 6.336 | 45,293 | -0.01(-0.15%) |
Jan 30, 2017 | 6.580 | 6.580 | 6.340 | 6.345 | 48,617 | -0.19(-2.83%) |
Jan 27, 2017 | 6.526 | 6.545 | 6.452 | 6.530 | 31,159 | -0.01(-0.15%) |
Jan 26, 2017 | 6.574 | 6.574 | 6.516 | 6.540 | 30,660 | +0.00(+0.00%) |
Jan 25, 2017 | 6.564 | 6.613 | 6.526 | 6.540 | 22,497 | +0.01(+0.15%) |
Jan 24, 2017 | 6.462 | 6.550 | 6.414 | 6.530 | 36,313 | +0.06(+0.90%) |
Jan 23, 2017 | 6.423 | 6.535 | 6.418 | 6.472 | 23,087 | +0.04(+0.68%) |
Jan 20, 2017 | 6.350 | 6.431 | 6.350 | 6.428 | 161,538 | +0.07(+1.07%) |
Jan 19, 2017 | 6.457 | 6.457 | 6.331 | 6.360 | 40,301 | -0.09(-1.36%) |
Jan 18, 2017 | 6.496 | 6.496 | 6.414 | 6.448 | 25,081 | -0.01(-0.23%) |
Jan 17, 2017 | 6.501 | 6.537 | 6.462 | 6.462 | 49,944 | -0.05(-0.82%) |
Jan 13, 2017 | 6.516 | 6.516 | 6.516 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 6.613 | 6.613 | 6.501 | 6.506 | 29,261 | -0.08(-1.18%) |
Jan 11, 2017 | 6.501 | 6.628 | 6.457 | 6.584 | 139,896 | +0.08(+1.27%) |
Jan 10, 2017 | 6.404 | 6.530 | 6.370 | 6.501 | 41,381 | +0.10(+1.60%) |
Jan 09, 2017 | 6.457 | 6.477 | 6.375 | 6.399 | 84,703 | -0.07(-1.13%) |
Jan 06, 2017 | 6.584 | 6.584 | 6.452 | 6.472 | 26,452 | -0.08(-1.26%) |
Jan 05, 2017 | 6.540 | 6.584 | 6.516 | 6.555 | 43,931 | -0.03(-0.44%) |
Jan 04, 2017 | 6.589 | 6.628 | 6.530 | 6.584 | 58,716 | +0.04(+0.67%) |
Jan 03, 2017 | 6.521 | 6.560 | 6.438 | 6.540 | 28,955 | +0.08(+1.21%) |
Dec 30, 2016 | 6.462 | 6.462 | 6.462 | 0 | +0.02(+0.38%) | |
Dec 29, 2016 | 6.545 | 6.618 | 6.424 | 6.438 | 93,944 | -0.11(-1.64%) |
Dec 28, 2016 | 6.560 | 6.564 | 6.477 | 6.545 | 28,044 | -0.03(-0.44%) |
Dec 27, 2016 | 6.594 | 6.623 | 6.560 | 6.574 | 37,299 | +0.00(+0.07%) |
Dec 23, 2016 | 6.569 | 6.569 | 6.569 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.564 | 6.599 | 6.530 | 6.569 | 42,330 | -0.00(-0.07%) |
Dec 21, 2016 | 6.711 | 6.730 | 6.569 | 6.574 | 68,647 | -0.12(-1.82%) |
Dec 20, 2016 | 6.706 | 6.720 | 6.677 | 6.696 | 42,777 | +0.03(+0.51%) |
Dec 19, 2016 | 6.608 | 6.674 | 6.594 | 6.662 | 54,872 | +0.09(+1.33%) |
Dec 16, 2016 | 6.564 | 6.720 | 6.550 | 6.574 | 236,191 | +0.01(+0.15%) |
Dec 15, 2016 | 6.584 | 6.652 | 6.541 | 6.564 | 77,403 | -0.02(-0.37%) |
Dec 14, 2016 | 6.574 | 6.669 | 6.508 | 6.589 | 65,211 | -0.00(-0.07%) |
Dec 13, 2016 | 6.696 | 6.769 | 6.574 | 6.594 | 120,515 | -0.10(-1.53%) |
Dec 12, 2016 | 6.657 | 6.701 | 6.613 | 6.696 | 63,712 | +0.03(+0.51%) |
Dec 09, 2016 | 6.608 | 6.672 | 6.601 | 6.662 | 84,296 | +0.05(+0.81%) |
Dec 08, 2016 | 6.564 | 6.647 | 6.526 | 6.608 | 99,305 | +0.05(+0.82%) |
Dec 07, 2016 | 6.482 | 6.555 | 6.472 | 6.555 | 57,324 | +0.05(+0.82%) |
Dec 06, 2016 | 6.477 | 6.540 | 6.399 | 6.501 | 113,306 | +0.06(+0.98%) |
Dec 05, 2016 | 6.228 | 6.438 | 6.141 | 6.438 | 197,599 | +0.22(+3.60%) |
Dec 02, 2016 | 6.238 | 6.282 | 6.175 | 6.214 | 209,314 | -0.04(-0.62%) |
Dec 01, 2016 | 6.316 | 6.343 | 6.214 | 6.253 | 120,787 | -0.06(-0.93%) |
Nov 30, 2016 | 6.433 | 6.467 | 6.287 | 6.311 | 168,645 | -0.15(-2.34%) |
Nov 29, 2016 | 6.501 | 6.526 | 6.452 | 6.462 | 124,943 | -0.04(-0.67%) |
Nov 28, 2016 | 6.501 | 6.521 | 6.477 | 6.506 | 107,238 | +0.00(+0.07%) |
Nov 25, 2016 | 6.511 | 6.530 | 6.501 | 6.501 | 26,756 | -0.01(-0.22%) |
Nov 23, 2016 | 6.516 | 6.516 | 6.516 | 0 | -0.03(-0.45%) | |
Nov 22, 2016 | 6.545 | 6.608 | 6.526 | 6.545 | 119,764 | +0.00(+0.07%) |
Nov 21, 2016 | 6.550 | 6.574 | 6.506 | 6.540 | 79,740 | -0.02(-0.37%) |
Nov 18, 2016 | 6.530 | 6.574 | 6.467 | 6.564 | 59,844 | +0.03(+0.45%) |
Nov 17, 2016 | 6.555 | 6.574 | 6.491 | 6.535 | 66,269 | -0.02(-0.30%) |
Nov 16, 2016 | 6.540 | 6.579 | 6.521 | 6.555 | 62,842 | +0.01(+0.15%) |
Nov 15, 2016 | 6.564 | 6.579 | 6.433 | 6.545 | 74,584 | -0.03(-0.44%) |
Nov 14, 2016 | 6.540 | 6.613 | 6.526 | 6.574 | 119,468 | +0.04(+0.60%) |
Nov 11, 2016 | 6.502 | 6.612 | 6.464 | 6.535 | 217,685 | +0.09(+1.41%) |
Nov 10, 2016 | 6.483 | 6.497 | 6.368 | 6.444 | 126,630 | -0.04(-0.66%) |
Nov 09, 2016 | 6.416 | 6.492 | 6.220 | 6.487 | 127,789 | +0.04(+0.67%) |
Nov 08, 2016 | 6.540 | 6.540 | 6.440 | 6.444 | 59,281 | -0.11(-1.75%) |
Nov 07, 2016 | 6.464 | 6.602 | 6.435 | 6.559 | 45,503 | +0.13(+2.01%) |
Nov 04, 2016 | 6.315 | 6.468 | 6.315 | 6.430 | 51,958 | +0.10(+1.59%) |
Nov 03, 2016 | 6.454 | 6.454 | 6.268 | 6.330 | 121,836 | -0.11(-1.78%) |
Nov 02, 2016 | 6.526 | 6.545 | 6.444 | 6.444 | 130,910 | -0.05(-0.81%) |