Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.721 | 6.721 | 6.632 | 6.706 | 15,933,830 | -0.04(-0.55%) |
Feb 27, 2017 | 6.647 | 6.743 | 6.632 | 6.743 | 10,950,622 | +0.10(+1.56%) |
Feb 24, 2017 | 6.587 | 6.647 | 6.550 | 6.639 | 9,049,897 | +0.04(+0.56%) |
Feb 23, 2017 | 6.602 | 6.617 | 6.491 | 6.602 | 8,470,809 | +0.02(+0.34%) |
Feb 22, 2017 | 6.558 | 6.580 | 6.477 | 6.580 | 10,864,604 | +0.02(+0.34%) |
Feb 21, 2017 | 6.469 | 6.573 | 6.432 | 6.558 | 9,639,101 | +0.10(+1.60%) |
Feb 17, 2017 | 6.454 | 6.454 | 6.454 | 0 | -0.01(-0.23%) | |
Feb 16, 2017 | 6.395 | 6.514 | 6.380 | 6.469 | 12,546,570 | +0.07(+1.16%) |
Feb 15, 2017 | 6.425 | 6.432 | 6.351 | 6.395 | 5,671,329 | -0.04(-0.57%) |
Feb 14, 2017 | 6.469 | 6.477 | 6.351 | 6.432 | 7,244,531 | -0.07(-1.02%) |
Feb 13, 2017 | 6.477 | 6.536 | 6.438 | 6.499 | 15,819,561 | +0.03(+0.46%) |
Feb 10, 2017 | 6.388 | 6.473 | 6.373 | 6.469 | 8,851,924 | +0.07(+1.04%) |
Feb 09, 2017 | 6.388 | 6.417 | 6.351 | 6.403 | 6,827,071 | +0.01(+0.12%) |
Feb 08, 2017 | 6.247 | 6.403 | 6.221 | 6.395 | 11,006,092 | +0.15(+2.37%) |
Feb 07, 2017 | 6.247 | 6.251 | 6.188 | 6.247 | 14,591,027 | +0.01(+0.24%) |
Feb 06, 2017 | 6.262 | 6.299 | 6.214 | 6.233 | 5,956,173 | -0.03(-0.47%) |
Feb 03, 2017 | 6.299 | 6.329 | 6.233 | 6.262 | 7,392,509 | +0.04(+0.59%) |
Feb 02, 2017 | 6.181 | 6.270 | 6.173 | 6.225 | 9,959,073 | +0.04(+0.60%) |
Feb 01, 2017 | 6.284 | 6.329 | 6.173 | 6.188 | 9,244,362 | -0.12(-1.88%) |
Jan 31, 2017 | 6.218 | 6.366 | 6.196 | 6.307 | 9,459,921 | +0.12(+1.91%) |
Jan 30, 2017 | 6.210 | 6.214 | 6.114 | 6.188 | 8,684,492 | -0.03(-0.48%) |
Jan 27, 2017 | 6.284 | 6.321 | 6.196 | 6.218 | 6,065,682 | -0.06(-0.94%) |
Jan 26, 2017 | 6.388 | 6.410 | 6.270 | 6.277 | 5,659,857 | -0.08(-1.28%) |
Jan 25, 2017 | 6.321 | 6.358 | 6.292 | 6.358 | 4,503,766 | +0.03(+0.47%) |
Jan 24, 2017 | 6.358 | 6.395 | 6.288 | 6.329 | 7,052,678 | -0.04(-0.58%) |
Jan 23, 2017 | 6.270 | 6.410 | 6.255 | 6.366 | 7,504,188 | +0.09(+1.41%) |
Jan 20, 2017 | 6.284 | 6.303 | 6.225 | 6.277 | 8,017,603 | +0.01(+0.12%) |
Jan 19, 2017 | 6.417 | 6.440 | 6.262 | 6.270 | 8,317,940 | -0.18(-2.75%) |
Jan 18, 2017 | 6.506 | 6.521 | 6.432 | 6.447 | 10,873,534 | -0.06(-0.91%) |
Jan 17, 2017 | 6.454 | 6.506 | 6.410 | 6.506 | 11,238,354 | +0.10(+1.50%) |
Jan 13, 2017 | 6.410 | 6.410 | 6.410 | 0 | -0.04(-0.57%) | |
Jan 12, 2017 | 6.410 | 6.473 | 6.321 | 6.447 | 10,600,826 | +0.02(+0.35%) |
Jan 11, 2017 | 6.469 | 6.528 | 6.410 | 6.425 | 10,054,052 | -0.07(-1.03%) |
Jan 10, 2017 | 6.491 | 6.543 | 6.449 | 6.491 | 5,343,849 | +0.01(+0.23%) |
Jan 09, 2017 | 6.573 | 6.610 | 6.462 | 6.477 | 6,717,822 | -0.04(-0.68%) |
Jan 06, 2017 | 6.573 | 6.595 | 6.499 | 6.521 | 6,029,338 | -0.08(-1.23%) |
Jan 05, 2017 | 6.440 | 6.613 | 6.388 | 6.602 | 9,629,226 | +0.13(+2.06%) |
Jan 04, 2017 | 6.329 | 6.477 | 6.329 | 6.469 | 7,895,618 | +0.16(+2.58%) |
Jan 03, 2017 | 6.262 | 6.321 | 6.210 | 6.307 | 10,368,086 | +0.05(+0.83%) |
Dec 30, 2016 | 6.255 | 6.255 | 6.255 | 0 | +0.10(+1.56%) | |
Dec 29, 2016 | 6.070 | 6.188 | 6.048 | 6.159 | 5,825,875 | +0.09(+1.46%) |
Dec 28, 2016 | 6.070 | 6.114 | 6.033 | 6.070 | 5,885,318 | -0.04(-0.64%) |
Dec 27, 2016 | 6.131 | 6.152 | 6.080 | 6.109 | 3,330,950 | -0.01(-0.12%) |
Dec 23, 2016 | 6.116 | 6.116 | 6.116 | 0 | +0.04(+0.72%) | |
Dec 22, 2016 | 6.072 | 6.123 | 6.021 | 6.072 | 4,401,517 | -0.02(-0.36%) |
Dec 21, 2016 | 6.167 | 6.232 | 6.087 | 6.094 | 5,890,307 | -0.09(-1.41%) |
Dec 20, 2016 | 6.174 | 6.261 | 6.123 | 6.181 | 5,181,830 | -0.01(-0.23%) |
Dec 19, 2016 | 6.101 | 6.211 | 6.080 | 6.196 | 8,366,965 | +0.15(+2.40%) |
Dec 16, 2016 | 5.927 | 6.101 | 5.927 | 6.051 | 18,734,744 | +0.19(+3.23%) |
Dec 15, 2016 | 6.007 | 6.058 | 5.847 | 5.861 | 13,640,806 | -0.15(-2.54%) |
Dec 14, 2016 | 6.181 | 6.218 | 6.007 | 6.014 | 10,161,937 | -0.17(-2.71%) |
Dec 13, 2016 | 6.261 | 6.287 | 6.120 | 6.181 | 7,609,803 | -0.06(-0.93%) |
Dec 12, 2016 | 6.181 | 6.247 | 6.131 | 6.240 | 6,614,135 | +0.04(+0.59%) |
Dec 09, 2016 | 6.196 | 6.261 | 6.152 | 6.203 | 6,185,818 | +0.01(+0.12%) |
Dec 08, 2016 | 6.080 | 6.247 | 6.051 | 6.196 | 9,398,438 | +0.09(+1.55%) |
Dec 07, 2016 | 6.014 | 6.131 | 6.014 | 6.101 | 8,546,553 | +0.10(+1.70%) |
Dec 06, 2016 | 6.000 | 6.072 | 5.978 | 6.000 | 5,673,960 | -0.01(-0.12%) |
Dec 05, 2016 | 5.956 | 6.007 | 5.869 | 6.007 | 11,586,993 | +0.04(+0.61%) |
Dec 02, 2016 | 5.905 | 6.043 | 5.891 | 5.971 | 9,794,671 | +0.11(+1.86%) |