Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.018 | 6.022 | 5.916 | 5.919 | 50,823 | -0.11(-1.84%) |
Feb 27, 2017 | 5.997 | 6.065 | 5.997 | 6.030 | 19,865 | +0.06(+0.99%) |
Feb 24, 2017 | 5.819 | 5.992 | 5.763 | 5.971 | 56,104 | +0.00(+0.07%) |
Feb 23, 2017 | 6.096 | 6.096 | 5.912 | 5.966 | 74,317 | -0.15(-2.49%) |
Feb 22, 2017 | 6.172 | 6.172 | 6.078 | 6.119 | 66,247 | -0.03(-0.51%) |
Feb 21, 2017 | 6.076 | 6.150 | 6.076 | 6.150 | 96,144 | +0.17(+2.81%) |
Feb 17, 2017 | 5.982 | 5.982 | 5.982 | 0 | +0.05(+0.84%) | |
Feb 16, 2017 | 5.924 | 5.932 | 5.872 | 5.932 | 68,221 | +0.05(+0.82%) |
Feb 15, 2017 | 5.787 | 5.884 | 5.787 | 5.884 | 13,819 | +0.06(+1.09%) |
Feb 14, 2017 | 5.835 | 5.835 | 5.751 | 5.821 | 55,586 | -0.01(-0.19%) |
Feb 13, 2017 | 5.866 | 5.866 | 5.810 | 5.832 | 29,391 | +0.05(+0.79%) |
Feb 10, 2017 | 5.890 | 5.890 | 5.674 | 5.786 | 72,318 | -0.06(-0.95%) |
Feb 09, 2017 | 5.916 | 5.916 | 5.835 | 5.842 | 30,180 | -0.07(-1.26%) |
Feb 08, 2017 | 5.921 | 5.984 | 5.915 | 5.916 | 39,817 | -0.00(-0.08%) |
Feb 07, 2017 | 5.916 | 5.954 | 5.878 | 5.921 | 59,362 | +0.06(+0.95%) |
Feb 06, 2017 | 5.881 | 5.881 | 5.851 | 5.865 | 27,676 | +0.01(+0.13%) |
Feb 03, 2017 | 5.876 | 5.877 | 5.834 | 5.857 | 113,135 | +0.05(+0.86%) |
Feb 02, 2017 | 5.790 | 5.818 | 5.787 | 5.807 | 14,670 | -0.02(-0.28%) |
Feb 01, 2017 | 5.794 | 5.825 | 5.767 | 5.824 | 27,885 | +0.13(+2.29%) |
Jan 31, 2017 | 5.754 | 5.754 | 5.626 | 5.693 | 79,252 | -0.17(-2.85%) |
Jan 30, 2017 | 5.979 | 5.979 | 5.805 | 5.860 | 95,725 | -0.10(-1.74%) |
Jan 27, 2017 | 5.811 | 5.986 | 5.811 | 5.964 | 80,647 | +0.12(+2.14%) |
Jan 26, 2017 | 5.966 | 5.966 | 5.809 | 5.839 | 56,709 | -0.07(-1.19%) |
Jan 25, 2017 | 5.797 | 5.910 | 5.797 | 5.910 | 140,120 | +0.18(+3.17%) |
Jan 24, 2017 | 5.577 | 5.728 | 5.577 | 5.728 | 25,837 | +0.20(+3.68%) |
Jan 23, 2017 | 5.733 | 5.733 | 5.432 | 5.525 | 106,571 | -0.16(-2.88%) |
Jan 20, 2017 | 5.642 | 5.767 | 5.642 | 5.689 | 68,406 | +0.09(+1.62%) |
Jan 19, 2017 | 5.661 | 5.726 | 5.564 | 5.598 | 65,334 | -0.02(-0.35%) |
Jan 18, 2017 | 5.575 | 5.669 | 5.513 | 5.618 | 53,772 | +0.12(+2.11%) |
Jan 17, 2017 | 5.612 | 5.635 | 5.487 | 5.501 | 47,356 | -0.19(-3.30%) |
Jan 13, 2017 | 5.689 | 5.689 | 5.689 | 0 | +0.09(+1.53%) | |
Jan 12, 2017 | 5.770 | 5.770 | 5.468 | 5.603 | 69,529 | -0.07(-1.24%) |
Jan 11, 2017 | 5.696 | 5.696 | 5.650 | 5.674 | 39,681 | +0.02(+0.38%) |
Jan 10, 2017 | 5.688 | 5.688 | 5.642 | 5.652 | 57,375 | +0.05(+0.90%) |
Jan 09, 2017 | 5.562 | 5.665 | 5.562 | 5.602 | 73,169 | +0.08(+1.52%) |
Jan 06, 2017 | 5.502 | 5.531 | 5.499 | 5.519 | 66,975 | +0.06(+1.18%) |
Jan 05, 2017 | 5.473 | 5.541 | 5.413 | 5.454 | 74,650 | -0.05(-0.83%) |
Jan 04, 2017 | 5.558 | 5.558 | 5.500 | 5.500 | 117,194 | +0.04(+0.68%) |
Jan 03, 2017 | 5.552 | 5.623 | 5.430 | 5.463 | 97,748 | -0.02(-0.38%) |
Dec 30, 2016 | 5.484 | 5.484 | 5.484 | 0 | -0.15(-2.74%) | |
Dec 29, 2016 | 5.703 | 5.703 | 5.532 | 5.638 | 119,021 | -0.08(-1.31%) |
Dec 28, 2016 | 5.835 | 5.835 | 5.711 | 5.713 | 92,072 | -0.16(-2.73%) |
Dec 27, 2016 | 5.778 | 5.906 | 5.778 | 5.873 | 224,271 | +0.14(+2.47%) |
Dec 23, 2016 | 5.732 | 5.732 | 5.732 | 0 | +0.04(+0.67%) | |
Dec 22, 2016 | 5.752 | 5.756 | 5.693 | 5.693 | 67,863 | +0.03(+0.57%) |
Dec 21, 2016 | 5.670 | 5.725 | 5.661 | 5.661 | 43,112 | -0.03(-0.58%) |
Dec 20, 2016 | 5.657 | 5.712 | 5.657 | 5.694 | 90,043 | +0.07(+1.24%) |
Dec 19, 2016 | 5.530 | 5.624 | 5.530 | 5.624 | 52,552 | +0.15(+2.65%) |
Dec 16, 2016 | 5.642 | 5.648 | 5.427 | 5.479 | 267,410 | -0.15(-2.64%) |
Dec 15, 2016 | 5.571 | 5.640 | 5.503 | 5.627 | 98,649 | +0.19(+3.47%) |
Dec 14, 2016 | 5.477 | 5.518 | 5.439 | 5.439 | 139,356 | -0.06(-1.06%) |
Dec 13, 2016 | 5.459 | 5.537 | 5.459 | 5.497 | 66,129 | +0.18(+3.48%) |
Dec 12, 2016 | 5.323 | 5.348 | 5.280 | 5.312 | 60,812 | -0.05(-0.95%) |
Dec 09, 2016 | 5.618 | 5.618 | 5.349 | 5.363 | 219,681 | -0.03(-0.65%) |
Dec 08, 2016 | 5.386 | 5.453 | 5.336 | 5.398 | 94,000 | +0.09(+1.75%) |
Dec 07, 2016 | 5.075 | 5.305 | 5.075 | 5.305 | 57,028 | +0.23(+4.55%) |
Dec 06, 2016 | 4.983 | 5.080 | 4.983 | 5.074 | 103,546 | +0.07(+1.30%) |
Dec 05, 2016 | 4.933 | 5.031 | 4.933 | 5.008 | 36,254 | +0.12(+2.39%) |
Dec 02, 2016 | 4.751 | 4.892 | 4.739 | 4.892 | 71,421 | +0.11(+2.32%) |