Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.200 | 6.320 | 6.160 | 6.300 | 63,869 | +0.07(+1.12%) |
Feb 27, 2017 | 6.150 | 6.330 | 6.150 | 6.230 | 209,773 | +0.06(+0.97%) |
Feb 24, 2017 | 6.250 | 6.250 | 6.109 | 6.170 | 73,882 | -0.14(-2.22%) |
Feb 23, 2017 | 6.380 | 6.430 | 6.250 | 6.310 | 80,285 | +0.00(+0.00%) |
Feb 22, 2017 | 6.360 | 6.460 | 6.270 | 6.310 | 76,177 | -0.02(-0.32%) |
Feb 21, 2017 | 6.280 | 6.490 | 6.250 | 6.330 | 105,335 | +0.01(+0.16%) |
Feb 17, 2017 | 6.320 | 6.320 | 6.320 | 0 | -0.07(-1.10%) | |
Feb 16, 2017 | 6.420 | 6.500 | 6.001 | 6.390 | 109,187 | -0.01(-0.16%) |
Feb 15, 2017 | 6.230 | 6.460 | 6.230 | 6.400 | 119,733 | +0.15(+2.40%) |
Feb 14, 2017 | 6.370 | 6.405 | 6.200 | 6.250 | 62,719 | -0.09(-1.42%) |
Feb 13, 2017 | 6.300 | 6.450 | 6.280 | 6.340 | 86,136 | +0.10(+1.60%) |
Feb 10, 2017 | 6.200 | 6.291 | 6.170 | 6.240 | 84,588 | +0.09(+1.46%) |
Feb 09, 2017 | 6.160 | 6.260 | 6.060 | 6.150 | 78,232 | +0.03(+0.49%) |
Feb 08, 2017 | 6.270 | 6.290 | 6.020 | 6.120 | 83,162 | -0.16(-2.55%) |
Feb 07, 2017 | 6.150 | 6.420 | 6.140 | 6.280 | 193,584 | +0.13(+2.11%) |
Feb 06, 2017 | 6.150 | 6.370 | 6.065 | 6.150 | 108,541 | -0.03(-0.49%) |
Feb 03, 2017 | 6.080 | 6.360 | 6.025 | 6.180 | 135,018 | +0.09(+1.48%) |
Feb 02, 2017 | 6.010 | 6.190 | 5.900 | 6.090 | 72,333 | +0.08(+1.33%) |
Feb 01, 2017 | 6.000 | 6.060 | 5.840 | 6.010 | 69,358 | +0.05(+0.84%) |
Jan 31, 2017 | 5.970 | 6.080 | 5.750 | 5.960 | 133,033 | +0.03(+0.51%) |
Jan 30, 2017 | 6.260 | 6.300 | 5.900 | 5.930 | 123,308 | -0.29(-4.66%) |
Jan 27, 2017 | 5.640 | 6.250 | 5.630 | 6.220 | 237,339 | +0.59(+10.48%) |
Jan 26, 2017 | 5.460 | 5.680 | 5.460 | 5.630 | 120,813 | +0.16(+2.93%) |
Jan 25, 2017 | 5.270 | 5.480 | 5.260 | 5.470 | 121,125 | +0.22(+4.19%) |
Jan 24, 2017 | 5.250 | 5.320 | 5.210 | 5.250 | 56,675 | -0.01(-0.19%) |
Jan 23, 2017 | 5.230 | 5.300 | 5.200 | 5.260 | 66,766 | +0.04(+0.77%) |
Jan 20, 2017 | 5.290 | 5.310 | 5.170 | 5.220 | 70,621 | -0.04(-0.76%) |
Jan 19, 2017 | 5.270 | 5.320 | 5.180 | 5.260 | 82,405 | -0.03(-0.57%) |
Jan 18, 2017 | 5.240 | 5.340 | 5.180 | 5.290 | 94,578 | +0.02(+0.38%) |
Jan 17, 2017 | 5.340 | 5.350 | 5.150 | 5.270 | 121,139 | -0.05(-0.94%) |
Jan 13, 2017 | 5.320 | 5.320 | 5.320 | 0 | +0.01(+0.19%) | |
Jan 12, 2017 | 5.400 | 5.400 | 5.150 | 5.310 | 97,081 | -0.08(-1.48%) |
Jan 11, 2017 | 5.380 | 5.440 | 5.360 | 5.390 | 36,782 | +0.00(+0.00%) |
Jan 10, 2017 | 5.380 | 5.440 | 5.334 | 5.390 | 58,269 | +0.04(+0.75%) |
Jan 09, 2017 | 5.400 | 5.440 | 5.250 | 5.350 | 101,969 | -0.05(-0.93%) |
Jan 06, 2017 | 5.550 | 5.570 | 5.330 | 5.400 | 71,809 | -0.13(-2.35%) |
Jan 05, 2017 | 5.560 | 5.690 | 5.440 | 5.530 | 110,210 | -0.06(-1.07%) |
Jan 04, 2017 | 5.450 | 5.650 | 5.450 | 5.590 | 96,977 | +0.14(+2.57%) |
Jan 03, 2017 | 5.550 | 5.640 | 5.360 | 5.450 | 166,214 | -0.08(-1.45%) |
Dec 30, 2016 | 5.530 | 5.530 | 5.530 | 0 | -0.12(-2.12%) | |
Dec 29, 2016 | 5.540 | 5.750 | 5.540 | 5.650 | 165,908 | +0.09(+1.62%) |
Dec 28, 2016 | 5.500 | 5.570 | 5.440 | 5.560 | 92,325 | +0.10(+1.83%) |
Dec 27, 2016 | 5.330 | 5.510 | 5.320 | 5.460 | 111,358 | +0.13(+2.44%) |
Dec 23, 2016 | 5.330 | 5.330 | 5.330 | 0 | +0.02(+0.38%) | |
Dec 22, 2016 | 5.450 | 5.470 | 5.300 | 5.310 | 147,769 | -0.05(-0.93%) |
Dec 21, 2016 | 5.470 | 5.580 | 5.330 | 5.360 | 85,691 | -0.08(-1.47%) |
Dec 20, 2016 | 5.410 | 5.600 | 5.400 | 5.440 | 105,415 | +0.11(+2.06%) |
Dec 19, 2016 | 5.280 | 5.370 | 5.280 | 5.330 | 71,458 | +0.02(+0.38%) |
Dec 16, 2016 | 5.340 | 5.540 | 5.300 | 5.310 | 117,804 | +0.01(+0.19%) |
Dec 15, 2016 | 5.270 | 5.391 | 5.191 | 5.300 | 76,304 | +0.05(+0.95%) |
Dec 14, 2016 | 5.450 | 5.590 | 5.240 | 5.250 | 154,820 | -0.24(-4.37%) |
Dec 13, 2016 | 5.590 | 5.680 | 5.350 | 5.490 | 139,108 | -0.03(-0.54%) |
Dec 12, 2016 | 5.760 | 5.970 | 5.460 | 5.520 | 194,514 | -0.25(-4.33%) |
Dec 09, 2016 | 5.660 | 5.855 | 5.660 | 5.770 | 152,926 | +0.23(+4.15%) |
Dec 08, 2016 | 5.500 | 5.654 | 5.420 | 5.540 | 120,373 | +0.04(+0.73%) |
Dec 07, 2016 | 5.580 | 5.710 | 5.450 | 5.500 | 94,531 | -0.06(-1.08%) |
Dec 06, 2016 | 5.500 | 5.640 | 5.320 | 5.560 | 152,536 | +0.05(+0.91%) |
Dec 05, 2016 | 5.190 | 5.560 | 5.120 | 5.510 | 193,916 | +0.34(+6.58%) |
Dec 02, 2016 | 5.180 | 5.280 | 5.140 | 5.170 | 88,002 | -0.01(-0.19%) |