Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.050 | 6.355 | 6.025 | 6.250 | 475,086 | +0.20(+3.31%) |
Feb 27, 2017 | 5.850 | 6.050 | 5.850 | 6.050 | 239,857 | +0.20(+3.42%) |
Feb 24, 2017 | 5.750 | 5.900 | 5.750 | 5.850 | 103,251 | +0.05(+0.86%) |
Feb 23, 2017 | 6.000 | 6.025 | 5.750 | 5.800 | 258,420 | -0.20(-3.33%) |
Feb 22, 2017 | 6.000 | 6.075 | 5.950 | 6.000 | 184,327 | -0.05(-0.83%) |
Feb 21, 2017 | 6.100 | 6.100 | 5.875 | 6.050 | 236,369 | -0.05(-0.82%) |
Feb 17, 2017 | 6.100 | 6.100 | 6.100 | 0 | +0.15(+2.52%) | |
Feb 16, 2017 | 6.000 | 6.100 | 5.850 | 5.950 | 294,466 | -0.05(-0.83%) |
Feb 15, 2017 | 5.800 | 6.050 | 5.700 | 6.000 | 376,853 | +0.20(+3.45%) |
Feb 14, 2017 | 5.700 | 5.850 | 5.575 | 5.800 | 339,773 | +0.10(+1.75%) |
Feb 13, 2017 | 5.600 | 5.700 | 5.500 | 5.700 | 360,583 | +0.10(+1.79%) |
Feb 10, 2017 | 5.800 | 5.800 | 5.525 | 5.600 | 412,624 | -0.15(-2.61%) |
Feb 09, 2017 | 5.650 | 5.850 | 5.600 | 5.750 | 252,887 | +0.10(+1.77%) |
Feb 08, 2017 | 5.800 | 5.800 | 5.550 | 5.650 | 380,452 | -0.10(-1.74%) |
Feb 07, 2017 | 6.100 | 6.150 | 5.750 | 5.750 | 417,056 | -0.35(-5.74%) |
Feb 06, 2017 | 6.100 | 6.150 | 5.900 | 6.100 | 270,827 | +0.00(+0.00%) |
Feb 03, 2017 | 6.000 | 6.300 | 5.850 | 6.100 | 512,622 | +0.05(+0.83%) |
Feb 02, 2017 | 6.450 | 6.700 | 5.925 | 6.050 | 681,925 | -0.40(-6.20%) |
Feb 01, 2017 | 6.550 | 6.650 | 6.350 | 6.450 | 337,828 | -0.15(-2.27%) |
Jan 31, 2017 | 6.350 | 6.600 | 6.300 | 6.600 | 195,212 | +0.20(+3.12%) |
Jan 30, 2017 | 6.350 | 6.450 | 6.250 | 6.400 | 208,223 | +0.00(+0.00%) |
Jan 27, 2017 | 6.400 | 6.450 | 6.350 | 6.400 | 130,102 | -0.05(-0.78%) |
Jan 26, 2017 | 6.700 | 6.750 | 6.400 | 6.450 | 180,507 | -0.30(-4.44%) |
Jan 25, 2017 | 6.700 | 6.850 | 6.500 | 6.750 | 237,720 | +0.10(+1.50%) |
Jan 24, 2017 | 6.500 | 6.850 | 6.350 | 6.650 | 299,049 | +0.15(+2.31%) |
Jan 23, 2017 | 6.450 | 6.600 | 6.300 | 6.500 | 158,620 | +0.05(+0.78%) |
Jan 20, 2017 | 6.400 | 6.500 | 6.250 | 6.450 | 202,356 | +0.05(+0.78%) |
Jan 19, 2017 | 6.400 | 6.550 | 6.375 | 6.400 | 198,606 | +0.00(+0.00%) |
Jan 18, 2017 | 6.400 | 6.550 | 6.250 | 6.400 | 215,166 | +0.05(+0.79%) |
Jan 17, 2017 | 6.550 | 6.600 | 6.300 | 6.350 | 220,460 | -0.30(-4.51%) |
Jan 13, 2017 | 6.650 | 6.650 | 6.650 | 0 | +0.35(+5.56%) | |
Jan 12, 2017 | 6.300 | 6.400 | 6.150 | 6.300 | 141,213 | +0.00(+0.00%) |
Jan 11, 2017 | 6.300 | 6.540 | 6.210 | 6.300 | 596,073 | -0.05(-0.79%) |
Jan 10, 2017 | 6.450 | 6.550 | 6.300 | 6.350 | 110,926 | -0.15(-2.31%) |
Jan 09, 2017 | 6.500 | 6.625 | 6.400 | 6.500 | 153,611 | -0.10(-1.52%) |
Jan 06, 2017 | 6.600 | 6.700 | 6.400 | 6.600 | 188,916 | +0.05(+0.76%) |
Jan 05, 2017 | 6.800 | 6.850 | 6.400 | 6.550 | 225,167 | -0.30(-4.38%) |
Jan 04, 2017 | 6.050 | 6.900 | 6.000 | 6.850 | 439,065 | +0.75(+12.30%) |
Jan 03, 2017 | 6.200 | 6.300 | 5.950 | 6.100 | 519,113 | -0.05(-0.81%) |
Dec 30, 2016 | 6.150 | 6.150 | 6.150 | 0 | -0.15(-2.38%) | |
Dec 29, 2016 | 6.200 | 6.450 | 6.200 | 6.300 | 61,154 | +0.05(+0.80%) |
Dec 28, 2016 | 6.500 | 6.500 | 6.250 | 6.250 | 111,083 | -0.25(-3.85%) |
Dec 27, 2016 | 6.200 | 6.550 | 6.200 | 6.500 | 172,162 | +0.25(+4.00%) |
Dec 23, 2016 | 6.250 | 6.250 | 6.250 | 0 | +0.15(+2.46%) | |
Dec 22, 2016 | 6.300 | 6.350 | 6.050 | 6.100 | 342,699 | -0.15(-2.40%) |
Dec 21, 2016 | 6.500 | 6.500 | 6.200 | 6.250 | 322,880 | -0.25(-3.85%) |
Dec 20, 2016 | 6.400 | 6.550 | 6.400 | 6.500 | 300,357 | +0.05(+0.78%) |
Dec 19, 2016 | 6.450 | 6.650 | 6.450 | 6.450 | 211,103 | +0.05(+0.78%) |
Dec 16, 2016 | 6.400 | 6.550 | 6.350 | 6.400 | 305,905 | +0.00(+0.00%) |
Dec 15, 2016 | 6.500 | 6.650 | 6.200 | 6.400 | 303,886 | -0.05(-0.78%) |
Dec 14, 2016 | 6.650 | 6.675 | 6.400 | 6.450 | 266,278 | -0.20(-3.01%) |
Dec 13, 2016 | 6.450 | 6.850 | 6.450 | 6.650 | 342,051 | +0.20(+3.10%) |
Dec 12, 2016 | 6.500 | 6.600 | 6.400 | 6.450 | 350,184 | -0.05(-0.77%) |
Dec 09, 2016 | 6.400 | 6.650 | 6.250 | 6.500 | 550,765 | +0.35(+5.69%) |
Dec 08, 2016 | 5.950 | 6.200 | 5.950 | 6.150 | 205,317 | +0.10(+1.65%) |
Dec 07, 2016 | 6.100 | 6.200 | 5.950 | 6.050 | 281,204 | -0.05(-0.82%) |
Dec 06, 2016 | 5.850 | 6.150 | 5.650 | 6.100 | 365,635 | +0.20(+3.39%) |
Dec 05, 2016 | 5.650 | 5.990 | 5.600 | 5.900 | 333,702 | +0.30(+5.36%) |
Dec 02, 2016 | 5.550 | 5.750 | 5.450 | 5.600 | 273,108 | +0.00(+0.00%) |