Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.560 | 6.560 | 6.534 | 6.550 | 352,351 | -0.01(-0.08%) |
Feb 27, 2017 | 6.534 | 6.555 | 6.526 | 6.555 | 297,014 | +0.01(+0.08%) |
Feb 24, 2017 | 6.529 | 6.550 | 6.507 | 6.550 | 364,849 | +0.01(+0.08%) |
Feb 23, 2017 | 6.545 | 6.545 | 6.513 | 6.545 | 578,196 | +0.01(+0.16%) |
Feb 22, 2017 | 6.502 | 6.534 | 6.491 | 6.534 | 422,550 | +0.04(+0.57%) |
Feb 21, 2017 | 6.513 | 6.523 | 6.491 | 6.497 | 516,995 | -0.02(-0.33%) |
Feb 17, 2017 | 6.518 | 6.518 | 6.518 | 0 | -0.04(-0.65%) | |
Feb 16, 2017 | 6.592 | 6.592 | 6.550 | 6.560 | 412,334 | -0.03(-0.48%) |
Feb 15, 2017 | 6.560 | 6.592 | 6.560 | 6.592 | 494,235 | +0.02(+0.32%) |
Feb 14, 2017 | 6.566 | 6.571 | 6.529 | 6.571 | 352,440 | +0.00(+0.00%) |
Feb 13, 2017 | 6.545 | 6.576 | 6.545 | 6.571 | 489,148 | +0.03(+0.47%) |
Feb 10, 2017 | 6.535 | 6.551 | 6.514 | 6.540 | 448,693 | +0.02(+0.32%) |
Feb 09, 2017 | 6.503 | 6.530 | 6.488 | 6.519 | 425,515 | +0.02(+0.32%) |
Feb 08, 2017 | 6.482 | 6.498 | 6.461 | 6.498 | 348,673 | +0.02(+0.33%) |
Feb 07, 2017 | 6.461 | 6.488 | 6.451 | 6.477 | 401,742 | +0.02(+0.24%) |
Feb 06, 2017 | 6.456 | 6.488 | 6.443 | 6.461 | 485,636 | -0.01(-0.08%) |
Feb 03, 2017 | 6.440 | 6.472 | 6.424 | 6.466 | 357,808 | +0.05(+0.74%) |
Feb 02, 2017 | 6.403 | 6.424 | 6.393 | 6.419 | 375,177 | +0.03(+0.41%) |
Feb 01, 2017 | 6.372 | 6.414 | 6.358 | 6.393 | 430,001 | +0.03(+0.50%) |
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%) |