Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.307 | 6.320 | 6.240 | 6.252 | 2,028,489 | -0.01(-0.10%) |
Feb 27, 2017 | 6.227 | 6.273 | 6.221 | 6.258 | 1,330,091 | -0.01(-0.10%) |
Feb 24, 2017 | 6.203 | 6.264 | 6.196 | 6.264 | 1,433,979 | +0.06(+0.89%) |
Feb 23, 2017 | 6.209 | 6.240 | 6.178 | 6.209 | 2,008,943 | +0.14(+2.24%) |
Feb 22, 2017 | 6.048 | 6.088 | 6.005 | 6.073 | 1,650,405 | -0.04(-0.61%) |
Feb 21, 2017 | 6.079 | 6.110 | 6.054 | 6.110 | 1,708,205 | +0.02(+0.30%) |
Feb 17, 2017 | 6.091 | 6.091 | 6.091 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 6.104 | 6.125 | 6.085 | 6.110 | 1,909,869 | +0.05(+0.81%) |
Feb 15, 2017 | 5.980 | 6.067 | 5.974 | 6.061 | 1,374,406 | +0.07(+1.24%) |
Feb 14, 2017 | 5.974 | 5.987 | 5.937 | 5.987 | 1,902,001 | +0.05(+0.83%) |
Feb 13, 2017 | 5.956 | 5.967 | 5.931 | 5.937 | 1,141,226 | +0.02(+0.42%) |
Feb 10, 2017 | 5.894 | 5.925 | 5.882 | 5.912 | 1,159,866 | -0.07(-1.14%) |
Feb 09, 2017 | 5.943 | 6.011 | 5.943 | 5.980 | 1,963,798 | +0.12(+2.00%) |
Feb 08, 2017 | 5.820 | 5.869 | 5.784 | 5.863 | 1,547,595 | +0.02(+0.42%) |
Feb 07, 2017 | 5.845 | 5.851 | 5.814 | 5.838 | 1,775,737 | -0.02(-0.42%) |
Feb 06, 2017 | 5.882 | 5.894 | 5.863 | 5.863 | 1,827,687 | -0.10(-1.66%) |
Feb 03, 2017 | 5.980 | 5.980 | 5.949 | 5.962 | 5,155,853 | +0.03(+0.52%) |
Feb 02, 2017 | 5.949 | 5.980 | 5.919 | 5.931 | 4,290,187 | +0.05(+0.84%) |
Feb 01, 2017 | 5.900 | 5.903 | 5.826 | 5.882 | 2,123,234 | -0.07(-1.14%) |
Jan 31, 2017 | 5.919 | 5.980 | 5.919 | 5.949 | 3,861,109 | +0.03(+0.52%) |
Jan 30, 2017 | 5.888 | 5.919 | 5.863 | 5.919 | 3,170,558 | -0.04(-0.72%) |
Jan 27, 2017 | 5.943 | 5.968 | 5.931 | 5.962 | 1,647,197 | -0.02(-0.31%) |
Jan 26, 2017 | 6.005 | 6.008 | 5.949 | 5.980 | 1,814,543 | -0.07(-1.12%) |
Jan 25, 2017 | 6.079 | 6.088 | 6.005 | 6.048 | 10,091,657 | +0.05(+0.82%) |
Jan 24, 2017 | 5.962 | 6.011 | 5.956 | 5.999 | 2,815,983 | +0.06(+0.93%) |
Jan 23, 2017 | 5.900 | 5.949 | 5.882 | 5.943 | 2,244,592 | -0.02(-0.41%) |
Jan 20, 2017 | 5.987 | 5.999 | 5.931 | 5.968 | 1,390,825 | +0.04(+0.62%) |
Jan 19, 2017 | 5.943 | 5.956 | 5.888 | 5.931 | 2,543,560 | -0.02(-0.41%) |
Jan 18, 2017 | 5.999 | 6.005 | 5.943 | 5.956 | 2,375,772 | -0.04(-0.72%) |
Jan 17, 2017 | 5.956 | 6.011 | 5.937 | 5.999 | 2,687,413 | -0.01(-0.21%) |
Jan 13, 2017 | 6.011 | 6.011 | 6.011 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 5.968 | 6.024 | 5.968 | 6.017 | 1,966,060 | +0.06(+1.04%) |
Jan 11, 2017 | 5.906 | 5.956 | 5.875 | 5.956 | 2,335,245 | +0.01(+0.10%) |
Jan 10, 2017 | 5.956 | 5.968 | 5.943 | 5.949 | 4,776,979 | -0.01(-0.10%) |
Jan 09, 2017 | 5.937 | 5.974 | 5.925 | 5.956 | 1,957,412 | +0.00(+0.00%) |
Jan 06, 2017 | 5.931 | 5.974 | 5.925 | 5.956 | 4,282,868 | -0.01(-0.10%) |
Jan 05, 2017 | 5.894 | 5.968 | 5.894 | 5.962 | 7,182,230 | +0.20(+3.54%) |
Jan 04, 2017 | 5.789 | 5.801 | 5.752 | 5.758 | 2,418,454 | +0.01(+0.11%) |
Jan 03, 2017 | 5.672 | 5.758 | 5.647 | 5.752 | 2,989,289 | +0.07(+1.30%) |
Dec 30, 2016 | 5.678 | 5.678 | 5.678 | 0 | +0.04(+0.77%) | |
Dec 29, 2016 | 5.641 | 5.666 | 5.616 | 5.635 | 1,485,351 | +0.06(+1.11%) |
Dec 28, 2016 | 5.579 | 5.616 | 5.564 | 5.573 | 1,913,905 | -0.06(-1.10%) |
Dec 27, 2016 | 5.653 | 5.672 | 5.629 | 5.635 | 2,023,542 | -0.02(-0.44%) |
Dec 23, 2016 | 5.659 | 5.659 | 5.659 | 0 | +0.09(+1.55%) | |
Dec 22, 2016 | 5.573 | 5.602 | 5.561 | 5.573 | 2,231,817 | -0.09(-1.53%) |
Dec 21, 2016 | 5.666 | 5.681 | 5.650 | 5.659 | 2,749,500 | -0.04(-0.65%) |
Dec 20, 2016 | 5.641 | 5.696 | 5.635 | 5.696 | 2,782,208 | +0.10(+1.76%) |
Dec 19, 2016 | 5.604 | 5.641 | 5.598 | 5.598 | 1,974,200 | -0.01(-0.22%) |
Dec 16, 2016 | 5.554 | 5.635 | 5.545 | 5.610 | 3,733,485 | +0.10(+1.91%) |
Dec 15, 2016 | 5.499 | 5.530 | 5.474 | 5.505 | 3,201,958 | +0.04(+0.68%) |
Dec 14, 2016 | 5.567 | 5.579 | 5.453 | 5.468 | 5,188,972 | -0.11(-1.99%) |
Dec 13, 2016 | 5.548 | 5.610 | 5.536 | 5.579 | 4,903,143 | +0.15(+2.73%) |
Dec 12, 2016 | 5.437 | 5.487 | 5.431 | 5.431 | 3,433,988 | +0.04(+0.69%) |
Dec 09, 2016 | 5.382 | 5.400 | 5.351 | 5.394 | 2,578,094 | +0.01(+0.23%) |
Dec 08, 2016 | 5.357 | 5.394 | 5.326 | 5.382 | 3,613,141 | +0.10(+1.99%) |
Dec 07, 2016 | 5.209 | 5.295 | 5.203 | 5.277 | 1,928,401 | +0.07(+1.30%) |
Dec 06, 2016 | 5.160 | 5.212 | 5.147 | 5.209 | 3,996,165 | +0.10(+1.93%) |
Dec 05, 2016 | 5.092 | 5.135 | 5.085 | 5.110 | 2,250,817 | +0.06(+1.22%) |
Dec 02, 2016 | 5.048 | 5.079 | 5.030 | 5.048 | 2,104,049 | -0.03(-0.61%) |