Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.880 | 5.880 | 5.530 | 5.800 | 19,748 | -0.13(-2.19%) |
Feb 27, 2017 | 5.810 | 6.040 | 5.810 | 5.930 | 17,112 | +0.12(+2.07%) |
Feb 24, 2017 | 5.500 | 5.900 | 5.500 | 5.810 | 11,550 | +0.14(+2.52%) |
Feb 23, 2017 | 5.510 | 5.700 | 5.510 | 5.667 | 13,717 | -0.05(-0.92%) |
Feb 22, 2017 | 5.920 | 5.930 | 5.590 | 5.720 | 20,242 | -0.20(-3.38%) |
Feb 21, 2017 | 5.960 | 6.000 | 5.920 | 5.920 | 10,163 | -0.08(-1.33%) |
Feb 17, 2017 | 6.000 | 6.000 | 6.000 | 0 | -0.01(-0.17%) | |
Feb 16, 2017 | 6.000 | 6.040 | 5.937 | 6.010 | 6,115 | -0.02(-0.33%) |
Feb 15, 2017 | 6.030 | 6.030 | 5.990 | 6.030 | 4,192 | -0.01(-0.17%) |
Feb 14, 2017 | 5.967 | 6.040 | 5.961 | 6.040 | 9,701 | +0.00(+0.00%) |
Feb 13, 2017 | 6.130 | 6.130 | 5.990 | 6.040 | 7,861 | -0.13(-2.11%) |
Feb 10, 2017 | 6.110 | 6.180 | 6.041 | 6.170 | 12,603 | +0.13(+2.15%) |
Feb 09, 2017 | 6.060 | 6.130 | 5.950 | 6.040 | 9,599 | -0.02(-0.33%) |
Feb 08, 2017 | 6.070 | 6.090 | 5.880 | 6.060 | 2,506 | +0.09(+1.51%) |
Feb 07, 2017 | 6.020 | 6.022 | 5.913 | 5.970 | 4,663 | -0.07(-1.16%) |
Feb 06, 2017 | 6.050 | 6.083 | 6.020 | 6.040 | 8,151 | +0.02(+0.33%) |
Feb 03, 2017 | 5.960 | 6.090 | 5.960 | 6.020 | 3,025 | +0.06(+1.01%) |
Feb 02, 2017 | 6.030 | 6.130 | 5.940 | 5.960 | 17,197 | -0.03(-0.50%) |
Feb 01, 2017 | 5.950 | 6.000 | 5.930 | 5.990 | 4,076 | -0.02(-0.33%) |
Jan 31, 2017 | 5.920 | 6.120 | 5.890 | 6.010 | 11,162 | +0.01(+0.17%) |
Jan 30, 2017 | 6.060 | 6.140 | 5.950 | 6.000 | 13,055 | -0.07(-1.15%) |
Jan 27, 2017 | 6.050 | 6.170 | 6.050 | 6.070 | 10,983 | +0.03(+0.50%) |
Jan 26, 2017 | 5.990 | 6.100 | 5.869 | 6.040 | 20,616 | +0.12(+1.94%) |
Jan 25, 2017 | 5.790 | 5.965 | 5.771 | 5.925 | 24,681 | -0.03(-0.42%) |
Jan 24, 2017 | 5.930 | 5.950 | 5.881 | 5.950 | 4,382 | -0.03(-0.50%) |
Jan 23, 2017 | 5.900 | 6.000 | 5.840 | 5.980 | 26,762 | +0.02(+0.34%) |
Jan 20, 2017 | 6.040 | 6.130 | 5.790 | 5.960 | 17,122 | -0.16(-2.61%) |
Jan 19, 2017 | 6.060 | 6.120 | 5.910 | 6.120 | 6,267 | +0.01(+0.16%) |
Jan 18, 2017 | 6.130 | 6.130 | 5.970 | 6.110 | 8,786 | -0.06(-1.03%) |
Jan 17, 2017 | 6.390 | 6.450 | 5.960 | 6.174 | 28,450 | -0.22(-3.38%) |
Jan 13, 2017 | 6.390 | 6.390 | 6.390 | 0 | -0.04(-0.62%) | |
Jan 12, 2017 | 6.310 | 6.490 | 6.200 | 6.430 | 5,661 | +0.08(+1.26%) |
Jan 11, 2017 | 6.310 | 6.470 | 6.280 | 6.350 | 2,587 | +0.09(+1.44%) |
Jan 10, 2017 | 6.240 | 6.430 | 6.170 | 6.260 | 8,003 | +0.00(+0.00%) |
Jan 09, 2017 | 6.250 | 6.360 | 6.180 | 6.260 | 25,099 | +0.08(+1.29%) |
Jan 06, 2017 | 6.107 | 6.430 | 6.067 | 6.180 | 19,317 | -0.03(-0.48%) |
Jan 05, 2017 | 6.290 | 6.310 | 6.140 | 6.210 | 9,435 | -0.11(-1.74%) |
Jan 04, 2017 | 6.220 | 6.390 | 6.144 | 6.320 | 10,030 | +0.05(+0.80%) |
Jan 03, 2017 | 6.300 | 6.460 | 6.120 | 6.270 | 27,059 | -0.09(-1.42%) |
Dec 30, 2016 | 6.360 | 6.360 | 6.360 | 0 | -0.05(-0.78%) | |
Dec 29, 2016 | 6.169 | 6.495 | 6.160 | 6.410 | 29,084 | +0.16(+2.56%) |
Dec 28, 2016 | 6.240 | 6.250 | 6.090 | 6.250 | 30,996 | -0.03(-0.48%) |
Dec 27, 2016 | 6.590 | 6.710 | 6.260 | 6.280 | 35,961 | -0.29(-4.41%) |
Dec 23, 2016 | 6.570 | 6.570 | 6.570 | 0 | -0.05(-0.76%) | |
Dec 22, 2016 | 6.770 | 6.770 | 6.550 | 6.620 | 44,538 | -0.20(-2.87%) |
Dec 21, 2016 | 6.750 | 6.900 | 6.710 | 6.816 | 17,344 | -0.09(-1.36%) |
Dec 20, 2016 | 6.630 | 6.950 | 6.600 | 6.910 | 28,350 | +0.21(+3.13%) |
Dec 19, 2016 | 6.850 | 6.940 | 6.570 | 6.700 | 8,623 | -0.15(-2.19%) |
Dec 16, 2016 | 6.670 | 6.950 | 6.487 | 6.850 | 15,155 | +0.11(+1.63%) |
Dec 15, 2016 | 6.800 | 6.830 | 6.620 | 6.740 | 26,898 | -0.06(-0.88%) |
Dec 14, 2016 | 6.900 | 6.990 | 6.770 | 6.800 | 24,371 | -0.07(-1.02%) |
Dec 13, 2016 | 6.930 | 6.930 | 6.652 | 6.870 | 46,211 | -0.06(-0.87%) |
Dec 12, 2016 | 6.890 | 6.980 | 6.584 | 6.930 | 59,979 | -0.05(-0.72%) |
Dec 09, 2016 | 6.970 | 6.980 | 6.750 | 6.980 | 42,282 | +0.10(+1.45%) |
Dec 08, 2016 | 6.580 | 6.900 | 6.331 | 6.880 | 71,933 | +0.33(+5.04%) |
Dec 07, 2016 | 6.400 | 6.570 | 6.400 | 6.550 | 60,217 | +0.13(+2.02%) |
Dec 06, 2016 | 6.428 | 6.500 | 6.410 | 6.420 | 12,596 | -0.03(-0.47%) |
Dec 05, 2016 | 6.470 | 6.500 | 6.100 | 6.450 | 51,991 | -0.06(-0.92%) |
Dec 02, 2016 | 6.410 | 6.580 | 6.331 | 6.510 | 74,052 | +0.15(+2.36%) |