Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.281 | 6.293 | 6.213 | 6.225 | 2,037,131 | -0.01(-0.10%) |
Feb 27, 2017 | 6.201 | 6.247 | 6.195 | 6.232 | 1,335,757 | -0.01(-0.10%) |
Feb 24, 2017 | 6.176 | 6.238 | 6.170 | 6.238 | 1,440,088 | +0.06(+0.89%) |
Feb 23, 2017 | 6.182 | 6.213 | 6.152 | 6.182 | 2,017,502 | +0.14(+2.24%) |
Feb 22, 2017 | 6.023 | 6.063 | 5.980 | 6.047 | 1,657,437 | -0.04(-0.61%) |
Feb 21, 2017 | 6.053 | 6.084 | 6.029 | 6.084 | 1,715,483 | +0.02(+0.30%) |
Feb 17, 2017 | 6.066 | 6.066 | 6.066 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 6.078 | 6.099 | 6.059 | 6.084 | 1,918,006 | +0.05(+0.81%) |
Feb 15, 2017 | 5.955 | 6.041 | 5.949 | 6.035 | 1,380,262 | +0.07(+1.24%) |
Feb 14, 2017 | 5.949 | 5.961 | 5.912 | 5.961 | 1,910,104 | +0.05(+0.83%) |
Feb 13, 2017 | 5.930 | 5.942 | 5.906 | 5.912 | 1,146,088 | +0.02(+0.42%) |
Feb 10, 2017 | 5.869 | 5.900 | 5.857 | 5.887 | 1,164,807 | -0.07(-1.14%) |
Feb 09, 2017 | 5.918 | 5.986 | 5.918 | 5.955 | 1,972,164 | +0.12(+2.00%) |
Feb 08, 2017 | 5.795 | 5.844 | 5.759 | 5.838 | 1,554,188 | +0.02(+0.42%) |
Feb 07, 2017 | 5.820 | 5.826 | 5.789 | 5.814 | 1,783,302 | -0.02(-0.42%) |
Feb 06, 2017 | 5.857 | 5.869 | 5.838 | 5.838 | 1,835,473 | -0.10(-1.66%) |
Feb 03, 2017 | 5.955 | 5.955 | 5.924 | 5.937 | 5,177,818 | +0.03(+0.52%) |
Feb 02, 2017 | 5.924 | 5.955 | 5.894 | 5.906 | 4,308,464 | +0.05(+0.84%) |
Feb 01, 2017 | 5.875 | 5.878 | 5.801 | 5.857 | 2,132,279 | -0.07(-1.14%) |
Jan 31, 2017 | 5.894 | 5.955 | 5.894 | 5.924 | 3,877,558 | +0.03(+0.52%) |
Jan 30, 2017 | 5.863 | 5.894 | 5.838 | 5.894 | 3,184,065 | -0.04(-0.72%) |
Jan 27, 2017 | 5.918 | 5.943 | 5.906 | 5.937 | 1,654,215 | -0.02(-0.31%) |
Jan 26, 2017 | 5.980 | 5.983 | 5.924 | 5.955 | 1,822,273 | -0.07(-1.12%) |
Jan 25, 2017 | 6.053 | 6.063 | 5.980 | 6.023 | 10,134,650 | +0.05(+0.82%) |
Jan 24, 2017 | 5.937 | 5.986 | 5.930 | 5.973 | 2,827,980 | +0.06(+0.93%) |
Jan 23, 2017 | 5.875 | 5.924 | 5.857 | 5.918 | 2,254,154 | -0.02(-0.41%) |
Jan 20, 2017 | 5.961 | 5.973 | 5.906 | 5.943 | 1,396,750 | +0.04(+0.62%) |
Jan 19, 2017 | 5.918 | 5.930 | 5.863 | 5.906 | 2,554,397 | -0.02(-0.41%) |
Jan 18, 2017 | 5.973 | 5.980 | 5.918 | 5.930 | 2,385,894 | -0.04(-0.72%) |
Jan 17, 2017 | 5.930 | 5.986 | 5.912 | 5.973 | 2,698,862 | -0.01(-0.21%) |
Jan 13, 2017 | 5.986 | 5.986 | 5.986 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 5.943 | 5.998 | 5.943 | 5.992 | 1,974,436 | +0.06(+1.04%) |
Jan 11, 2017 | 5.881 | 5.930 | 5.850 | 5.930 | 2,345,194 | +0.01(+0.10%) |
Jan 10, 2017 | 5.930 | 5.943 | 5.918 | 5.924 | 4,797,330 | -0.01(-0.10%) |
Jan 09, 2017 | 5.912 | 5.949 | 5.900 | 5.930 | 1,965,752 | +0.00(+0.00%) |
Jan 06, 2017 | 5.906 | 5.949 | 5.900 | 5.930 | 4,301,114 | -0.01(-0.10%) |
Jan 05, 2017 | 5.869 | 5.943 | 5.869 | 5.937 | 7,212,828 | +0.20(+3.54%) |
Jan 04, 2017 | 5.764 | 5.777 | 5.728 | 5.734 | 2,428,758 | +0.01(+0.11%) |
Jan 03, 2017 | 5.648 | 5.734 | 5.623 | 5.728 | 3,002,024 | +0.07(+1.30%) |
Dec 30, 2016 | 5.654 | 5.654 | 5.654 | 0 | +0.04(+0.77%) | |
Dec 29, 2016 | 5.617 | 5.642 | 5.592 | 5.611 | 1,491,679 | +0.06(+1.11%) |
Dec 28, 2016 | 5.556 | 5.592 | 5.540 | 5.549 | 1,922,059 | -0.06(-1.10%) |
Dec 27, 2016 | 5.629 | 5.648 | 5.605 | 5.611 | 2,032,163 | -0.02(-0.44%) |
Dec 23, 2016 | 5.635 | 5.635 | 5.635 | 0 | +0.09(+1.55%) | |
Dec 22, 2016 | 5.549 | 5.578 | 5.537 | 5.549 | 2,241,325 | -0.09(-1.53%) |
Dec 21, 2016 | 5.642 | 5.657 | 5.626 | 5.635 | 2,761,214 | -0.04(-0.65%) |
Dec 20, 2016 | 5.617 | 5.672 | 5.611 | 5.672 | 2,794,061 | +0.10(+1.76%) |
Dec 19, 2016 | 5.580 | 5.617 | 5.574 | 5.574 | 1,982,611 | -0.01(-0.22%) |
Dec 16, 2016 | 5.531 | 5.611 | 5.522 | 5.586 | 3,749,391 | +0.10(+1.91%) |
Dec 15, 2016 | 5.476 | 5.506 | 5.451 | 5.482 | 3,215,599 | +0.04(+0.68%) |
Dec 14, 2016 | 5.543 | 5.556 | 5.430 | 5.445 | 5,211,079 | -0.11(-1.99%) |
Dec 13, 2016 | 5.525 | 5.586 | 5.512 | 5.556 | 4,924,031 | +0.15(+2.73%) |
Dec 12, 2016 | 5.414 | 5.463 | 5.408 | 5.408 | 3,448,618 | +0.04(+0.69%) |
Dec 09, 2016 | 5.359 | 5.377 | 5.328 | 5.371 | 2,589,077 | +0.01(+0.23%) |
Dec 08, 2016 | 5.334 | 5.371 | 5.304 | 5.359 | 3,628,534 | +0.10(+1.99%) |
Dec 07, 2016 | 5.187 | 5.273 | 5.181 | 5.254 | 1,936,616 | +0.07(+1.30%) |
Dec 06, 2016 | 5.138 | 5.190 | 5.125 | 5.187 | 4,013,190 | +0.10(+1.93%) |
Dec 05, 2016 | 5.070 | 5.113 | 5.064 | 5.088 | 2,260,406 | +0.06(+1.22%) |
Dec 02, 2016 | 5.027 | 5.058 | 5.009 | 5.027 | 2,113,013 | -0.03(-0.61%) |