Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.599 | 6.616 | 6.550 | 6.599 | 1,851,513 | +0.01(+0.12%) |
Feb 27, 2017 | 6.533 | 6.649 | 6.533 | 6.591 | 2,133,213 | +0.05(+0.75%) |
Feb 24, 2017 | 6.484 | 6.542 | 6.459 | 6.542 | 1,346,894 | +0.06(+0.89%) |
Feb 23, 2017 | 6.402 | 6.501 | 6.385 | 6.484 | 1,163,718 | +0.09(+1.42%) |
Feb 22, 2017 | 6.385 | 6.410 | 6.336 | 6.394 | 1,073,043 | -0.01(-0.13%) |
Feb 21, 2017 | 6.451 | 6.451 | 6.311 | 6.402 | 2,488,650 | -0.02(-0.26%) |
Feb 17, 2017 | 6.418 | 6.418 | 6.418 | 0 | -0.07(-1.14%) | |
Feb 16, 2017 | 6.328 | 6.501 | 6.254 | 6.492 | 5,194,798 | +0.02(+0.25%) |
Feb 15, 2017 | 6.418 | 6.476 | 6.319 | 6.476 | 1,469,893 | +0.02(+0.38%) |
Feb 14, 2017 | 6.484 | 6.484 | 6.385 | 6.451 | 1,430,525 | -0.03(-0.51%) |
Feb 13, 2017 | 6.459 | 6.513 | 6.447 | 6.484 | 1,479,563 | +0.04(+0.64%) |
Feb 10, 2017 | 6.402 | 6.443 | 6.377 | 6.443 | 1,177,743 | +0.06(+0.90%) |
Feb 09, 2017 | 6.476 | 6.496 | 6.377 | 6.385 | 2,030,473 | -0.08(-1.27%) |
Feb 08, 2017 | 6.451 | 6.476 | 6.377 | 6.468 | 1,246,414 | +0.02(+0.26%) |
Feb 07, 2017 | 6.468 | 6.484 | 6.426 | 6.451 | 1,134,387 | +0.00(+0.00%) |
Feb 06, 2017 | 6.385 | 6.455 | 6.385 | 6.451 | 877,766 | +0.07(+1.03%) |
Feb 03, 2017 | 6.377 | 6.402 | 6.328 | 6.385 | 1,694,702 | +0.07(+1.17%) |
Feb 02, 2017 | 6.262 | 6.352 | 6.254 | 6.311 | 1,754,519 | +0.08(+1.32%) |
Feb 01, 2017 | 6.245 | 6.328 | 6.204 | 6.229 | 2,268,183 | +0.00(+0.00%) |
Jan 31, 2017 | 6.369 | 6.385 | 6.188 | 6.229 | 4,337,410 | -0.14(-2.20%) |
Jan 30, 2017 | 6.418 | 6.440 | 6.344 | 6.369 | 1,507,431 | -0.05(-0.77%) |
Jan 27, 2017 | 6.501 | 6.505 | 6.402 | 6.418 | 1,310,737 | -0.06(-0.89%) |
Jan 26, 2017 | 6.484 | 6.509 | 6.459 | 6.476 | 990,018 | -0.03(-0.51%) |
Jan 25, 2017 | 6.509 | 6.542 | 6.468 | 6.509 | 777,486 | -0.02(-0.38%) |
Jan 24, 2017 | 6.525 | 6.575 | 6.484 | 6.533 | 931,965 | +0.00(+0.00%) |
Jan 23, 2017 | 6.525 | 6.558 | 6.492 | 6.533 | 1,119,556 | +0.05(+0.76%) |
Jan 20, 2017 | 6.451 | 6.501 | 6.451 | 6.484 | 741,069 | +0.02(+0.25%) |
Jan 19, 2017 | 6.509 | 6.542 | 6.451 | 6.468 | 1,049,349 | -0.07(-1.01%) |
Jan 18, 2017 | 6.558 | 6.599 | 6.517 | 6.533 | 818,490 | -0.02(-0.38%) |
Jan 17, 2017 | 6.525 | 6.622 | 6.525 | 6.558 | 1,023,419 | +0.04(+0.63%) |
Jan 13, 2017 | 6.517 | 6.517 | 6.517 | 0 | +0.02(+0.38%) | |
Jan 12, 2017 | 6.550 | 6.575 | 6.476 | 6.492 | 1,110,974 | -0.05(-0.75%) |
Jan 11, 2017 | 6.501 | 6.607 | 6.484 | 6.542 | 1,266,815 | +0.04(+0.63%) |
Jan 10, 2017 | 6.484 | 6.517 | 6.398 | 6.501 | 2,189,883 | +0.01(+0.13%) |
Jan 09, 2017 | 6.542 | 6.566 | 6.459 | 6.492 | 1,325,463 | -0.02(-0.38%) |
Jan 06, 2017 | 6.558 | 6.575 | 6.492 | 6.517 | 958,427 | -0.06(-0.88%) |
Jan 05, 2017 | 6.525 | 6.583 | 6.501 | 6.575 | 1,407,884 | +0.03(+0.50%) |
Jan 04, 2017 | 6.558 | 6.583 | 6.501 | 6.542 | 1,726,958 | +0.01(+0.13%) |
Jan 03, 2017 | 6.361 | 6.533 | 6.344 | 6.533 | 2,111,654 | +0.17(+2.72%) |
Dec 30, 2016 | 6.361 | 6.361 | 6.361 | 0 | -0.08(-1.28%) | |
Dec 29, 2016 | 6.295 | 6.451 | 6.295 | 6.443 | 1,490,282 | +0.15(+2.35%) |
Dec 28, 2016 | 6.336 | 6.369 | 6.262 | 6.295 | 1,532,020 | -0.03(-0.52%) |
Dec 27, 2016 | 6.443 | 6.484 | 6.319 | 6.328 | 1,587,899 | -0.09(-1.41%) |
Dec 23, 2016 | 6.418 | 6.418 | 6.418 | 0 | -0.04(-0.64%) | |
Dec 22, 2016 | 6.385 | 6.509 | 6.377 | 6.459 | 3,900,375 | +0.08(+1.29%) |
Dec 21, 2016 | 6.336 | 6.410 | 6.303 | 6.377 | 2,057,491 | +0.05(+0.78%) |
Dec 20, 2016 | 6.319 | 6.345 | 6.270 | 6.328 | 2,731,652 | -0.02(-0.26%) |
Dec 19, 2016 | 6.153 | 6.352 | 6.153 | 6.344 | 3,826,656 | +0.20(+3.24%) |
Dec 16, 2016 | 5.962 | 6.169 | 5.954 | 6.145 | 7,053,615 | +0.23(+3.91%) |
Dec 15, 2016 | 6.153 | 6.177 | 5.914 | 5.914 | 4,596,439 | -0.24(-3.89%) |
Dec 14, 2016 | 6.225 | 6.348 | 6.137 | 6.153 | 3,718,892 | -0.06(-0.90%) |
Dec 13, 2016 | 6.384 | 6.416 | 6.185 | 6.209 | 3,368,823 | -0.21(-3.23%) |
Dec 12, 2016 | 6.456 | 6.527 | 6.408 | 6.416 | 2,379,390 | -0.04(-0.62%) |
Dec 09, 2016 | 6.456 | 6.480 | 6.392 | 6.456 | 2,266,406 | -0.01(-0.12%) |
Dec 08, 2016 | 6.392 | 6.480 | 6.344 | 6.464 | 1,946,500 | +0.01(+0.12%) |
Dec 07, 2016 | 6.400 | 6.512 | 6.400 | 6.456 | 1,407,906 | +0.07(+1.12%) |
Dec 06, 2016 | 6.288 | 6.384 | 6.280 | 6.384 | 1,609,712 | +0.12(+1.91%) |
Dec 05, 2016 | 6.137 | 6.312 | 6.137 | 6.264 | 2,038,393 | +0.15(+2.48%) |
Dec 02, 2016 | 6.217 | 6.264 | 6.097 | 6.113 | 3,220,339 | -0.11(-1.79%) |