Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.340 | 6.366 | 6.329 | 6.361 | 348,328 | -0.02(-0.25%) |
Jan 30, 2017 | 6.372 | 6.382 | 6.338 | 6.377 | 269,979 | -0.02(-0.25%) |
Jan 27, 2017 | 6.387 | 6.393 | 6.366 | 6.393 | 253,993 | +0.00(+0.00%) |
Jan 26, 2017 | 6.398 | 6.403 | 6.372 | 6.393 | 309,302 | +0.01(+0.17%) |
Jan 25, 2017 | 6.351 | 6.387 | 6.351 | 6.382 | 357,682 | +0.04(+0.66%) |
Jan 24, 2017 | 6.287 | 6.345 | 6.287 | 6.340 | 321,203 | +0.04(+0.59%) |
Jan 23, 2017 | 6.272 | 6.303 | 6.272 | 6.303 | 331,023 | +0.03(+0.50%) |
Jan 20, 2017 | 6.282 | 6.293 | 6.250 | 6.272 | 383,748 | +0.00(+0.00%) |
Jan 19, 2017 | 6.272 | 6.298 | 6.245 | 6.272 | 255,627 | -0.01(-0.17%) |
Jan 18, 2017 | 6.293 | 6.293 | 6.272 | 6.282 | 203,422 | +0.00(+0.00%) |
Jan 17, 2017 | 6.277 | 6.298 | 6.256 | 6.282 | 539,545 | -0.03(-0.42%) |
Jan 13, 2017 | 6.308 | 6.308 | 6.308 | 0 | +0.03(+0.42%) | |
Jan 12, 2017 | 6.261 | 6.314 | 6.229 | 6.282 | 583,963 | +0.01(+0.17%) |
Jan 11, 2017 | 6.229 | 6.277 | 6.229 | 6.272 | 483,614 | +0.05(+0.83%) |
Jan 10, 2017 | 6.199 | 6.246 | 6.199 | 6.220 | 349,877 | +0.01(+0.08%) |
Jan 09, 2017 | 6.215 | 6.246 | 6.204 | 6.215 | 331,247 | -0.02(-0.34%) |
Jan 06, 2017 | 6.220 | 6.239 | 6.209 | 6.236 | 613,473 | +0.02(+0.34%) |
Jan 05, 2017 | 6.126 | 6.230 | 6.099 | 6.215 | 807,763 | +0.03(+0.42%) |
Jan 04, 2017 | 6.168 | 6.194 | 6.141 | 6.188 | 363,719 | +0.04(+0.68%) |
Jan 03, 2017 | 6.073 | 6.152 | 6.063 | 6.147 | 730,149 | +0.09(+1.47%) |
Dec 30, 2016 | 6.058 | 6.058 | 6.058 | 0 | +0.02(+0.39%) | |
Dec 29, 2016 | 6.021 | 6.063 | 6.021 | 6.034 | 696,518 | +0.01(+0.13%) |
Dec 28, 2016 | 6.052 | 6.064 | 6.021 | 6.026 | 693,892 | -0.03(-0.43%) |
Dec 27, 2016 | 6.079 | 6.094 | 6.037 | 6.052 | 985,587 | +0.01(+0.09%) |
Dec 23, 2016 | 6.047 | 6.047 | 6.047 | 0 | +0.01(+0.09%) | |
Dec 22, 2016 | 6.079 | 6.084 | 6.037 | 6.042 | 608,132 | -0.03(-0.43%) |
Dec 21, 2016 | 6.048 | 6.079 | 6.047 | 6.068 | 516,121 | +0.01(+0.09%) |
Dec 20, 2016 | 6.047 | 6.068 | 6.042 | 6.063 | 544,976 | +0.02(+0.35%) |
Dec 19, 2016 | 6.063 | 6.084 | 6.042 | 6.042 | 520,533 | -0.03(-0.43%) |
Dec 16, 2016 | 6.094 | 6.094 | 6.058 | 6.068 | 622,257 | +0.00(+0.00%) |
Dec 15, 2016 | 6.084 | 6.110 | 6.058 | 6.068 | 622,492 | -0.02(-0.28%) |
Dec 14, 2016 | 6.100 | 6.114 | 6.062 | 6.085 | 684,212 | -0.03(-0.51%) |
Dec 13, 2016 | 6.142 | 6.142 | 6.085 | 6.116 | 800,143 | +0.02(+0.34%) |
Dec 12, 2016 | 6.074 | 6.100 | 6.054 | 6.095 | 618,141 | +0.02(+0.26%) |
Dec 09, 2016 | 6.064 | 6.080 | 6.043 | 6.080 | 490,869 | +0.04(+0.60%) |
Dec 08, 2016 | 6.038 | 6.065 | 6.028 | 6.043 | 517,816 | -0.02(-0.34%) |
Dec 07, 2016 | 6.022 | 6.074 | 6.007 | 6.064 | 547,910 | +0.06(+0.95%) |
Dec 06, 2016 | 5.960 | 6.022 | 5.944 | 6.007 | 542,044 | +0.05(+0.87%) |
Dec 05, 2016 | 5.924 | 5.960 | 5.924 | 5.955 | 707,372 | +0.05(+0.79%) |
Dec 02, 2016 | 5.908 | 5.939 | 5.908 | 5.908 | 307,218 | -0.03(-0.44%) |
Dec 01, 2016 | 5.939 | 5.970 | 5.924 | 5.934 | 474,839 | -0.01(-0.09%) |
Nov 30, 2016 | 5.981 | 6.015 | 5.929 | 5.939 | 2,001,255 | -0.06(-1.04%) |
Nov 29, 2016 | 5.970 | 6.033 | 5.970 | 6.002 | 498,334 | +0.00(+0.00%) |
Nov 28, 2016 | 6.007 | 6.017 | 5.988 | 6.002 | 358,855 | -0.03(-0.52%) |
Nov 25, 2016 | 5.991 | 6.048 | 5.991 | 6.033 | 94,201 | +0.04(+0.64%) |
Nov 23, 2016 | 5.995 | 5.995 | 5.995 | 0 | -0.01(-0.20%) | |
Nov 22, 2016 | 6.002 | 6.033 | 5.986 | 6.007 | 306,379 | +0.03(+0.43%) |
Nov 21, 2016 | 5.950 | 5.996 | 5.950 | 5.981 | 373,827 | +0.02(+0.35%) |
Nov 18, 2016 | 5.955 | 5.965 | 5.934 | 5.960 | 332,872 | +0.01(+0.17%) |
Nov 17, 2016 | 5.934 | 5.973 | 5.872 | 5.950 | 445,954 | +0.01(+0.09%) |
Nov 16, 2016 | 5.913 | 5.960 | 5.913 | 5.944 | 404,771 | -0.02(-0.26%) |
Nov 15, 2016 | 5.887 | 5.962 | 5.887 | 5.960 | 559,857 | +0.06(+0.97%) |
Nov 14, 2016 | 5.950 | 5.955 | 5.877 | 5.903 | 508,805 | -0.07(-1.13%) |
Nov 11, 2016 | 6.033 | 6.033 | 5.960 | 5.970 | 401,098 | -0.08(-1.29%) |
Nov 10, 2016 | 6.022 | 6.054 | 6.007 | 6.048 | 673,881 | +0.01(+0.15%) |
Nov 09, 2016 | 5.925 | 6.039 | 5.900 | 6.039 | 467,755 | +0.06(+0.95%) |
Nov 08, 2016 | 5.946 | 5.987 | 5.925 | 5.982 | 536,772 | +0.02(+0.26%) |
Nov 07, 2016 | 5.910 | 5.972 | 5.910 | 5.967 | 575,458 | +0.12(+2.03%) |
Nov 04, 2016 | 5.863 | 5.889 | 5.848 | 5.848 | 491,836 | -0.03(-0.53%) |
Nov 03, 2016 | 5.941 | 5.962 | 5.863 | 5.879 | 468,574 | -0.06(-1.04%) |
Nov 02, 2016 | 5.993 | 5.993 | 5.941 | 5.941 | 721,268 | -0.03(-0.43%) |