Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.766 | 6.857 | 6.766 | 6.766 | 22,461 | -0.09(-1.33%) |
Feb 27, 2017 | 6.675 | 6.857 | 6.605 | 6.857 | 11,602 | +0.14(+2.04%) |
Feb 24, 2017 | 6.492 | 6.766 | 6.492 | 6.720 | 15,723 | +0.21(+3.16%) |
Feb 23, 2017 | 6.593 | 6.593 | 6.492 | 6.515 | 7,600 | -0.02(-0.35%) |
Feb 22, 2017 | 6.537 | 6.542 | 6.537 | 6.537 | 975 | +0.00(+0.00%) |
Feb 21, 2017 | 6.492 | 6.583 | 6.492 | 6.537 | 7,963 | +0.05(+0.70%) |
Feb 17, 2017 | 6.492 | 6.492 | 6.492 | 0 | +0.18(+2.90%) | |
Feb 16, 2017 | 6.377 | 6.437 | 6.309 | 6.309 | 988 | -0.27(-4.17%) |
Feb 15, 2017 | 6.537 | 6.583 | 6.492 | 6.583 | 6,030 | +0.10(+1.48%) |
Feb 14, 2017 | 6.510 | 6.510 | 6.487 | 6.487 | 616 | -0.02(-0.34%) |
Feb 13, 2017 | 6.374 | 6.510 | 6.374 | 6.510 | 2,829 | +0.17(+2.63%) |
Feb 10, 2017 | 6.419 | 6.419 | 6.343 | 6.343 | 1,747 | +0.01(+0.13%) |
Feb 09, 2017 | 6.329 | 6.374 | 6.329 | 6.335 | 7,179 | +0.03(+0.44%) |
Feb 08, 2017 | 6.374 | 6.374 | 6.307 | 6.307 | 1,034 | +0.00(+0.01%) |
Feb 07, 2017 | 6.276 | 6.329 | 6.276 | 6.306 | 1,370 | -0.07(-1.06%) |
Feb 06, 2017 | 6.284 | 6.419 | 6.284 | 6.374 | 4,102 | +0.06(+0.94%) |
Feb 03, 2017 | 6.284 | 6.329 | 6.253 | 6.314 | 2,897 | +0.03(+0.49%) |
Feb 02, 2017 | 6.238 | 6.284 | 6.238 | 6.284 | 598 | +0.04(+0.72%) |
Feb 01, 2017 | 6.329 | 6.374 | 6.239 | 6.239 | 6,445 | +0.00(+0.00%) |
Jan 31, 2017 | 6.284 | 6.329 | 6.238 | 6.238 | 7,298 | -0.05(-0.72%) |
Jan 30, 2017 | 6.238 | 6.329 | 6.193 | 6.284 | 7,135 | -0.05(-0.71%) |
Jan 27, 2017 | 6.281 | 6.329 | 6.243 | 6.329 | 2,097 | +0.07(+1.15%) |
Jan 26, 2017 | 6.193 | 6.261 | 6.193 | 6.257 | 1,340 | -0.12(-1.83%) |
Jan 25, 2017 | 6.274 | 6.374 | 6.274 | 6.374 | 5,060 | +0.05(+0.71%) |
Jan 24, 2017 | 6.374 | 6.374 | 6.329 | 6.329 | 4,739 | +0.00(+0.00%) |
Jan 23, 2017 | 6.284 | 6.329 | 6.284 | 6.329 | 4,713 | +0.05(+0.72%) |
Jan 20, 2017 | 6.329 | 6.329 | 6.193 | 6.284 | 4,737 | -0.05(-0.71%) |
Jan 19, 2017 | 6.243 | 6.329 | 6.243 | 6.329 | 334 | +0.05(+0.72%) |
Jan 18, 2017 | 6.284 | 6.329 | 6.193 | 6.284 | 7,128 | +0.00(+0.00%) |
Jan 17, 2017 | 6.238 | 6.329 | 6.238 | 6.284 | 6,221 | +0.00(+0.00%) |
Jan 13, 2017 | 6.284 | 6.284 | 6.284 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.497 | 6.497 | 6.103 | 6.284 | 24,974 | -0.14(-2.11%) |
Jan 11, 2017 | 6.600 | 6.600 | 6.419 | 6.419 | 2,402 | -0.20(-3.07%) |
Jan 10, 2017 | 6.600 | 6.736 | 6.442 | 6.623 | 12,399 | +0.07(+1.03%) |
Jan 09, 2017 | 6.510 | 6.600 | 6.479 | 6.555 | 11,893 | +0.09(+1.40%) |
Jan 06, 2017 | 6.284 | 6.465 | 6.284 | 6.465 | 65,760 | +0.36(+5.93%) |
Jan 05, 2017 | 6.103 | 6.148 | 6.058 | 6.103 | 2,654 | +0.00(+0.00%) |
Jan 04, 2017 | 6.071 | 6.193 | 6.071 | 6.103 | 9,622 | +0.05(+0.75%) |
Jan 03, 2017 | 5.815 | 6.058 | 5.815 | 6.058 | 6,697 | +0.09(+1.52%) |
Dec 30, 2016 | 5.967 | 5.967 | 5.967 | 0 | -0.05(-0.75%) | |
Dec 29, 2016 | 6.058 | 6.148 | 5.931 | 6.012 | 1,443 | -0.09(-1.48%) |
Dec 28, 2016 | 6.103 | 6.238 | 6.058 | 6.103 | 6,407 | -0.09(-1.46%) |
Dec 27, 2016 | 6.148 | 6.329 | 6.012 | 6.193 | 12,592 | +0.00(+0.00%) |
Dec 23, 2016 | 6.193 | 6.193 | 6.193 | 0 | +0.05(+0.74%) | |
Dec 22, 2016 | 6.008 | 6.148 | 6.008 | 6.148 | 13,796 | +0.14(+2.26%) |
Dec 21, 2016 | 5.972 | 6.058 | 5.933 | 6.012 | 13,845 | +0.05(+0.76%) |
Dec 20, 2016 | 5.967 | 6.012 | 5.967 | 5.967 | 15,813 | +0.00(+0.00%) |
Dec 19, 2016 | 5.832 | 5.967 | 5.786 | 5.967 | 10,706 | +0.00(+0.00%) |
Dec 16, 2016 | 6.058 | 6.103 | 5.967 | 5.967 | 5,178 | +0.05(+0.76%) |
Dec 15, 2016 | 5.922 | 6.284 | 5.786 | 5.922 | 10,360 | +0.05(+0.77%) |
Dec 14, 2016 | 5.741 | 5.877 | 5.741 | 5.877 | 16,372 | +0.18(+3.17%) |
Dec 13, 2016 | 5.741 | 5.741 | 5.560 | 5.696 | 30,652 | -0.23(-3.82%) |
Dec 12, 2016 | 5.696 | 6.058 | 5.696 | 5.922 | 39,075 | +0.18(+3.15%) |
Dec 09, 2016 | 5.651 | 5.741 | 5.651 | 5.741 | 8,502 | +0.14(+2.42%) |
Dec 08, 2016 | 5.593 | 5.651 | 5.560 | 5.606 | 33,439 | +0.05(+0.81%) |
Dec 07, 2016 | 5.741 | 5.741 | 5.515 | 5.560 | 10,677 | +0.00(+0.00%) |
Dec 06, 2016 | 5.741 | 5.741 | 5.560 | 5.560 | 17,850 | -0.23(-3.91%) |
Dec 05, 2016 | 5.606 | 5.786 | 5.583 | 5.786 | 11,883 | +0.27(+4.92%) |
Dec 02, 2016 | 5.515 | 5.606 | 5.470 | 5.515 | 16,936 | -0.09(-1.61%) |