Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.284 | 6.330 | 6.240 | 6.240 | 3,743 | -0.09(-1.42%) |
Feb 27, 2017 | 6.260 | 6.330 | 6.230 | 6.330 | 6,474 | +0.17(+2.76%) |
Feb 24, 2017 | 6.175 | 6.220 | 6.160 | 6.160 | 5,402 | +0.26(+4.41%) |
Feb 23, 2017 | 5.732 | 5.900 | 5.660 | 5.900 | 14,300 | +0.13(+2.32%) |
Feb 22, 2017 | 5.767 | 5.811 | 5.757 | 5.766 | 5,209 | -0.09(-1.60%) |
Feb 21, 2017 | 5.830 | 5.860 | 5.800 | 5.860 | 13,026 | +0.03(+0.51%) |
Feb 17, 2017 | 5.830 | 5.830 | 5.830 | 0 | -0.07(-1.19%) | |
Feb 16, 2017 | 5.826 | 5.900 | 5.826 | 5.900 | 4,714 | +0.05(+0.85%) |
Feb 15, 2017 | 5.820 | 5.870 | 5.780 | 5.850 | 6,179 | +0.04(+0.74%) |
Feb 14, 2017 | 5.810 | 5.830 | 5.780 | 5.807 | 6,072 | +0.07(+1.17%) |
Feb 13, 2017 | 5.707 | 5.740 | 5.707 | 5.740 | 2,322 | +0.07(+1.23%) |
Feb 10, 2017 | 5.650 | 5.670 | 5.650 | 5.670 | 7,823 | -0.04(-0.70%) |
Feb 09, 2017 | 5.630 | 5.710 | 5.630 | 5.710 | 14,908 | +0.09(+1.69%) |
Feb 08, 2017 | 5.550 | 5.615 | 5.550 | 5.615 | 8,295 | +0.07(+1.17%) |
Feb 07, 2017 | 5.560 | 5.560 | 5.540 | 5.550 | 2,582 | -0.02(-0.34%) |
Feb 06, 2017 | 5.566 | 5.570 | 5.532 | 5.569 | 6,222 | -0.06(-1.08%) |
Feb 03, 2017 | 5.680 | 5.680 | 5.630 | 5.630 | 4,244 | +0.04(+0.73%) |
Feb 02, 2017 | 5.560 | 5.600 | 5.518 | 5.589 | 5,020 | +0.08(+1.43%) |
Feb 01, 2017 | 5.460 | 5.510 | 5.390 | 5.510 | 16,142 | -0.02(-0.36%) |
Jan 31, 2017 | 5.477 | 5.530 | 5.440 | 5.530 | 11,790 | +0.05(+0.96%) |
Jan 30, 2017 | 5.446 | 5.510 | 5.430 | 5.478 | 15,026 | -0.06(-1.13%) |
Jan 27, 2017 | 5.527 | 5.540 | 5.492 | 5.540 | 10,710 | +0.00(+0.00%) |
Jan 26, 2017 | 5.509 | 5.540 | 5.509 | 5.540 | 3,910 | -0.01(-0.18%) |
Jan 25, 2017 | 5.577 | 5.640 | 5.550 | 5.550 | 28,630 | -0.08(-1.42%) |
Jan 24, 2017 | 5.600 | 5.630 | 5.550 | 5.630 | 7,411 | +0.00(+0.00%) |
Jan 23, 2017 | 5.563 | 5.630 | 5.560 | 5.630 | 14,978 | -0.06(-1.05%) |
Jan 20, 2017 | 5.657 | 5.690 | 5.640 | 5.690 | 4,308 | +0.05(+0.89%) |
Jan 19, 2017 | 5.610 | 5.640 | 5.593 | 5.640 | 9,271 | -0.04(-0.70%) |
Jan 18, 2017 | 5.690 | 5.710 | 5.670 | 5.680 | 39,979 | -0.08(-1.39%) |
Jan 17, 2017 | 5.710 | 5.760 | 5.680 | 5.760 | 21,502 | +0.06(+0.98%) |
Jan 13, 2017 | 5.704 | 5.704 | 5.704 | 0 | +0.14(+2.59%) | |
Jan 12, 2017 | 5.590 | 5.590 | 5.524 | 5.560 | 15,874 | -0.02(-0.36%) |
Jan 11, 2017 | 5.557 | 5.620 | 5.530 | 5.580 | 10,565 | +0.05(+0.90%) |
Jan 10, 2017 | 5.600 | 5.600 | 5.530 | 5.530 | 4,395 | -0.05(-0.90%) |
Jan 09, 2017 | 5.550 | 5.600 | 5.550 | 5.580 | 22,760 | +0.00(+0.00%) |
Jan 06, 2017 | 5.580 | 5.580 | 5.550 | 5.580 | 18,714 | -0.01(-0.18%) |
Jan 05, 2017 | 5.510 | 5.590 | 5.510 | 5.590 | 19,313 | +0.19(+3.52%) |
Jan 04, 2017 | 5.432 | 5.447 | 5.400 | 5.400 | 6,841 | -0.05(-0.92%) |
Jan 03, 2017 | 5.454 | 5.480 | 5.440 | 5.450 | 13,485 | -0.01(-0.18%) |
Dec 30, 2016 | 5.460 | 5.460 | 5.460 | 0 | +0.07(+1.20%) | |
Dec 29, 2016 | 5.340 | 5.420 | 5.340 | 5.395 | 9,085 | +0.08(+1.60%) |
Dec 28, 2016 | 5.304 | 5.317 | 5.265 | 5.310 | 6,026 | -0.08(-1.39%) |
Dec 27, 2016 | 5.386 | 5.390 | 5.358 | 5.385 | 8,321 | +0.06(+1.11%) |
Dec 23, 2016 | 5.326 | 5.326 | 5.326 | 0 | +0.04(+0.68%) | |
Dec 22, 2016 | 5.314 | 5.330 | 5.290 | 5.290 | 7,397 | -0.06(-1.12%) |
Dec 21, 2016 | 5.376 | 5.380 | 5.330 | 5.350 | 6,824 | +0.02(+0.38%) |
Dec 20, 2016 | 5.308 | 5.350 | 5.270 | 5.330 | 7,962 | -0.01(-0.19%) |
Dec 19, 2016 | 5.360 | 5.380 | 5.330 | 5.340 | 16,045 | +0.03(+0.56%) |
Dec 16, 2016 | 5.325 | 5.347 | 5.304 | 5.310 | 11,969 | -0.06(-1.12%) |
Dec 15, 2016 | 5.290 | 5.370 | 5.290 | 5.370 | 6,225 | +0.20(+3.87%) |
Dec 14, 2016 | 5.270 | 5.300 | 5.170 | 5.170 | 3,769 | -0.08(-1.52%) |
Dec 13, 2016 | 5.260 | 5.304 | 5.250 | 5.250 | 6,955 | -0.02(-0.38%) |
Dec 12, 2016 | 5.270 | 5.350 | 5.262 | 5.270 | 10,741 | +0.03(+0.57%) |
Dec 09, 2016 | 5.260 | 5.300 | 5.240 | 5.240 | 5,390 | -0.09(-1.69%) |
Dec 08, 2016 | 5.300 | 5.340 | 5.268 | 5.330 | 5,121 | -0.08(-1.48%) |
Dec 07, 2016 | 5.318 | 5.410 | 5.318 | 5.410 | 11,401 | +0.23(+4.44%) |
Dec 06, 2016 | 5.100 | 5.180 | 5.100 | 5.180 | 5,390 | +0.03(+0.58%) |
Dec 05, 2016 | 5.160 | 5.200 | 5.150 | 5.150 | 25,698 | +0.00(+0.00%) |
Dec 02, 2016 | 5.140 | 5.170 | 5.124 | 5.150 | 22,548 | +0.06(+1.18%) |