Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.700 | 6.700 | 6.568 | 6.635 | 175,052 | -0.04(-0.59%) |
Jan 30, 2017 | 6.652 | 6.693 | 6.587 | 6.674 | 130,058 | -0.02(-0.26%) |
Jan 27, 2017 | 6.648 | 6.755 | 6.639 | 6.692 | 152,857 | +0.00(+0.06%) |
Jan 26, 2017 | 6.792 | 6.792 | 6.657 | 6.687 | 153,304 | -0.07(-0.97%) |
Jan 25, 2017 | 6.783 | 6.783 | 6.652 | 6.752 | 178,366 | +0.03(+0.45%) |
Jan 24, 2017 | 6.739 | 6.765 | 6.670 | 6.722 | 190,693 | -0.01(-0.19%) |
Jan 23, 2017 | 6.709 | 6.752 | 6.609 | 6.735 | 128,586 | +0.05(+0.72%) |
Jan 20, 2017 | 6.648 | 6.710 | 6.578 | 6.687 | 110,497 | +0.05(+0.72%) |
Jan 19, 2017 | 6.674 | 6.674 | 6.583 | 6.639 | 138,000 | -0.01(-0.20%) |
Jan 18, 2017 | 6.709 | 6.709 | 6.587 | 6.652 | 151,933 | -0.03(-0.52%) |
Jan 17, 2017 | 6.692 | 6.700 | 6.631 | 6.687 | 174,168 | +0.03(+0.46%) |
Jan 13, 2017 | 6.657 | 6.657 | 6.657 | 0 | -0.05(-0.71%) | |
Jan 12, 2017 | 6.687 | 6.716 | 6.592 | 6.705 | 168,543 | +0.02(+0.26%) |
Jan 11, 2017 | 6.722 | 6.722 | 6.631 | 6.687 | 80,483 | -0.03(-0.52%) |
Jan 10, 2017 | 6.661 | 6.722 | 6.635 | 6.722 | 108,892 | +0.02(+0.26%) |
Jan 09, 2017 | 6.683 | 6.744 | 6.631 | 6.705 | 187,271 | -0.15(-2.22%) |
Jan 06, 2017 | 6.883 | 6.931 | 6.826 | 6.857 | 193,164 | -0.04(-0.57%) |
Jan 05, 2017 | 6.939 | 6.939 | 6.826 | 6.896 | 236,575 | -0.04(-0.63%) |
Jan 04, 2017 | 6.792 | 6.957 | 6.744 | 6.939 | 337,461 | +0.17(+2.57%) |
Jan 03, 2017 | 6.713 | 6.837 | 6.683 | 6.765 | 226,354 | +0.08(+1.17%) |
Dec 30, 2016 | 6.687 | 6.687 | 6.687 | 0 | -0.06(-0.90%) | |
Dec 29, 2016 | 6.739 | 6.793 | 6.687 | 6.748 | 145,433 | +0.02(+0.32%) |
Dec 28, 2016 | 6.783 | 6.796 | 6.683 | 6.726 | 189,433 | -0.06(-0.83%) |
Dec 27, 2016 | 6.752 | 6.818 | 6.744 | 6.783 | 120,083 | +0.02(+0.26%) |
Dec 23, 2016 | 6.765 | 6.765 | 6.765 | 0 | +0.05(+0.78%) | |
Dec 22, 2016 | 6.670 | 6.748 | 6.631 | 6.713 | 178,290 | +0.06(+0.85%) |
Dec 21, 2016 | 6.778 | 6.778 | 6.622 | 6.657 | 207,398 | -0.09(-1.29%) |
Dec 20, 2016 | 6.683 | 6.805 | 6.629 | 6.744 | 333,880 | +0.10(+1.51%) |
Dec 19, 2016 | 6.622 | 6.652 | 6.561 | 6.644 | 140,366 | +0.03(+0.39%) |
Dec 16, 2016 | 6.605 | 6.618 | 6.492 | 6.618 | 133,860 | +0.05(+0.79%) |
Dec 15, 2016 | 6.522 | 6.583 | 6.500 | 6.565 | 148,793 | +0.02(+0.27%) |
Dec 14, 2016 | 6.592 | 6.592 | 6.505 | 6.548 | 189,251 | +0.00(+0.07%) |
Dec 13, 2016 | 6.539 | 6.578 | 6.487 | 6.544 | 220,903 | +0.10(+1.48%) |
Dec 12, 2016 | 6.541 | 6.541 | 6.444 | 6.448 | 237,127 | -0.07(-1.04%) |
Dec 09, 2016 | 6.508 | 6.524 | 6.440 | 6.516 | 244,413 | +0.01(+0.20%) |
Dec 08, 2016 | 6.533 | 6.533 | 6.442 | 6.503 | 323,126 | +0.00(+0.00%) |
Dec 07, 2016 | 6.533 | 6.533 | 6.427 | 6.503 | 240,931 | -0.02(-0.33%) |
Dec 06, 2016 | 6.508 | 6.533 | 6.435 | 6.524 | 185,405 | +0.06(+0.99%) |
Dec 05, 2016 | 6.465 | 6.520 | 6.418 | 6.461 | 178,893 | +0.00(+0.07%) |
Dec 02, 2016 | 6.499 | 6.505 | 6.397 | 6.457 | 132,694 | +0.00(+0.00%) |
Dec 01, 2016 | 6.520 | 6.524 | 6.415 | 6.457 | 130,627 | -0.03(-0.46%) |
Nov 30, 2016 | 6.546 | 6.567 | 6.465 | 6.486 | 178,204 | -0.03(-0.46%) |
Nov 29, 2016 | 6.499 | 6.541 | 6.482 | 6.516 | 199,403 | -0.03(-0.39%) |
Nov 28, 2016 | 6.550 | 6.584 | 6.484 | 6.541 | 161,383 | -0.03(-0.45%) |
Nov 25, 2016 | 6.508 | 6.571 | 6.474 | 6.571 | 156,545 | +0.04(+0.65%) |
Nov 23, 2016 | 6.529 | 6.529 | 6.529 | 0 | +0.12(+1.92%) | |
Nov 22, 2016 | 6.435 | 6.469 | 6.372 | 6.406 | 181,879 | -0.01(-0.13%) |
Nov 21, 2016 | 6.359 | 6.435 | 6.308 | 6.414 | 183,098 | +0.10(+1.55%) |
Nov 18, 2016 | 6.299 | 6.359 | 6.159 | 6.316 | 292,248 | +0.01(+0.20%) |
Nov 17, 2016 | 6.338 | 6.372 | 6.242 | 6.304 | 244,034 | -0.06(-0.93%) |
Nov 16, 2016 | 6.304 | 6.372 | 6.214 | 6.363 | 183,865 | +0.08(+1.28%) |
Nov 15, 2016 | 6.214 | 6.325 | 6.117 | 6.282 | 123,774 | +0.08(+1.23%) |
Nov 14, 2016 | 6.308 | 6.308 | 6.178 | 6.206 | 208,556 | -0.11(-1.68%) |
Nov 11, 2016 | 6.231 | 6.325 | 6.215 | 6.312 | 205,661 | +0.10(+1.64%) |
Nov 10, 2016 | 6.134 | 6.221 | 6.108 | 6.210 | 287,693 | +0.14(+2.24%) |
Nov 09, 2016 | 5.960 | 6.112 | 5.934 | 6.074 | 176,228 | +0.14(+2.29%) |
Nov 08, 2016 | 6.032 | 6.042 | 5.904 | 5.938 | 403,741 | -0.14(-2.31%) |
Nov 07, 2016 | 5.998 | 6.100 | 5.953 | 6.078 | 217,359 | +0.07(+1.20%) |
Nov 04, 2016 | 5.841 | 6.019 | 5.819 | 6.006 | 309,173 | +0.16(+2.69%) |
Nov 03, 2016 | 5.968 | 6.028 | 5.777 | 5.849 | 544,088 | -0.17(-2.89%) |
Nov 02, 2016 | 6.159 | 6.236 | 5.981 | 6.023 | 433,251 | -0.17(-2.74%) |