Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.055 | 6.097 | 6.051 | 6.080 | 55,122 | +0.01(+0.21%) |
Feb 27, 2017 | 6.089 | 6.097 | 6.059 | 6.068 | 74,980 | -0.02(-0.34%) |
Feb 24, 2017 | 6.043 | 6.097 | 6.022 | 6.089 | 89,618 | +0.02(+0.27%) |
Feb 23, 2017 | 6.030 | 6.084 | 6.014 | 6.072 | 119,269 | +0.05(+0.76%) |
Feb 22, 2017 | 6.047 | 6.055 | 6.014 | 6.026 | 80,363 | -0.04(-0.62%) |
Feb 21, 2017 | 5.993 | 6.080 | 5.993 | 6.064 | 94,870 | +0.07(+1.18%) |
Feb 17, 2017 | 5.993 | 5.993 | 5.993 | 0 | -0.00(-0.07%) | |
Feb 16, 2017 | 5.818 | 6.009 | 5.818 | 5.997 | 187,109 | +0.17(+2.86%) |
Feb 15, 2017 | 5.864 | 5.872 | 5.780 | 5.830 | 75,324 | -0.02(-0.43%) |
Feb 14, 2017 | 5.851 | 5.855 | 5.797 | 5.855 | 73,725 | +0.00(+0.07%) |
Feb 13, 2017 | 5.839 | 5.855 | 5.793 | 5.851 | 98,947 | +0.03(+0.57%) |
Feb 10, 2017 | 5.522 | 5.822 | 5.522 | 5.818 | 249,710 | +0.32(+5.84%) |
Feb 09, 2017 | 5.430 | 5.497 | 5.426 | 5.497 | 59,554 | +0.07(+1.31%) |
Feb 08, 2017 | 5.439 | 5.451 | 5.418 | 5.426 | 30,512 | -0.01(-0.23%) |
Feb 07, 2017 | 5.472 | 5.487 | 5.430 | 5.439 | 23,777 | -0.01(-0.15%) |
Feb 06, 2017 | 5.451 | 5.472 | 5.430 | 5.447 | 68,910 | +0.02(+0.31%) |
Feb 03, 2017 | 5.409 | 5.455 | 5.409 | 5.430 | 35,623 | +0.03(+0.46%) |
Feb 02, 2017 | 5.409 | 5.426 | 5.393 | 5.405 | 34,193 | -0.00(-0.08%) |
Feb 01, 2017 | 5.447 | 5.459 | 5.401 | 5.409 | 54,788 | -0.02(-0.38%) |
Jan 31, 2017 | 5.422 | 5.439 | 5.336 | 5.430 | 56,605 | +0.00(+0.00%) |
Jan 30, 2017 | 5.480 | 5.480 | 5.418 | 5.430 | 98,825 | -0.04(-0.69%) |
Jan 27, 2017 | 5.457 | 5.476 | 5.447 | 5.468 | 30,651 | -0.02(-0.30%) |
Jan 26, 2017 | 5.522 | 5.522 | 5.418 | 5.484 | 69,298 | -0.02(-0.30%) |
Jan 25, 2017 | 5.543 | 5.543 | 5.480 | 5.501 | 43,100 | -0.02(-0.38%) |
Jan 24, 2017 | 5.547 | 5.547 | 5.480 | 5.522 | 25,209 | -0.01(-0.15%) |
Jan 23, 2017 | 5.480 | 5.539 | 5.468 | 5.530 | 71,748 | +0.03(+0.61%) |
Jan 20, 2017 | 5.439 | 5.501 | 5.426 | 5.497 | 25,300 | +0.07(+1.31%) |
Jan 19, 2017 | 5.455 | 5.455 | 5.418 | 5.426 | 42,030 | -0.03(-0.53%) |
Jan 18, 2017 | 5.464 | 5.518 | 5.418 | 5.455 | 39,604 | +0.00(+0.08%) |
Jan 17, 2017 | 5.468 | 5.490 | 5.443 | 5.451 | 65,922 | +0.01(+0.15%) |
Jan 13, 2017 | 5.443 | 5.443 | 5.443 | 0 | +0.03(+0.54%) | |
Jan 12, 2017 | 5.509 | 5.509 | 5.405 | 5.414 | 46,207 | -0.07(-1.22%) |
Jan 11, 2017 | 5.489 | 5.543 | 5.459 | 5.480 | 75,998 | +0.00(+0.00%) |
Jan 10, 2017 | 5.480 | 5.501 | 5.468 | 5.480 | 58,596 | -0.03(-0.45%) |
Jan 09, 2017 | 5.509 | 5.539 | 5.493 | 5.505 | 55,093 | -0.01(-0.15%) |
Jan 06, 2017 | 5.559 | 5.564 | 5.505 | 5.514 | 46,025 | -0.05(-0.82%) |
Jan 05, 2017 | 5.534 | 5.564 | 5.522 | 5.559 | 60,924 | +0.01(+0.23%) |
Jan 04, 2017 | 5.522 | 5.589 | 5.489 | 5.547 | 91,883 | +0.06(+1.06%) |
Jan 03, 2017 | 5.418 | 5.493 | 5.414 | 5.489 | 99,876 | +0.07(+1.23%) |
Dec 30, 2016 | 5.422 | 5.422 | 5.422 | 0 | -0.07(-1.21%) | |
Dec 29, 2016 | 5.430 | 5.501 | 5.426 | 5.489 | 67,715 | +0.06(+1.07%) |
Dec 28, 2016 | 5.376 | 5.454 | 5.364 | 5.430 | 131,247 | +0.00(+0.08%) |
Dec 27, 2016 | 5.398 | 5.449 | 5.345 | 5.426 | 181,354 | +0.05(+0.98%) |
Dec 23, 2016 | 5.373 | 5.373 | 5.373 | 0 | -0.04(-0.82%) | |
Dec 22, 2016 | 5.426 | 5.454 | 5.378 | 5.418 | 56,162 | -0.01(-0.15%) |
Dec 21, 2016 | 5.497 | 5.497 | 5.418 | 5.426 | 74,655 | -0.03(-0.52%) |
Dec 20, 2016 | 5.507 | 5.564 | 5.422 | 5.454 | 69,325 | -0.08(-1.53%) |
Dec 19, 2016 | 5.458 | 5.543 | 5.446 | 5.539 | 47,679 | +0.08(+1.56%) |
Dec 16, 2016 | 5.280 | 5.475 | 5.280 | 5.454 | 142,200 | +0.18(+3.45%) |
Dec 15, 2016 | 5.361 | 5.369 | 5.256 | 5.272 | 151,858 | -0.13(-2.32%) |
Dec 14, 2016 | 5.402 | 5.491 | 5.361 | 5.398 | 96,778 | -0.03(-0.60%) |
Dec 13, 2016 | 5.523 | 5.540 | 5.390 | 5.430 | 55,537 | -0.11(-1.97%) |
Dec 12, 2016 | 5.596 | 5.620 | 5.523 | 5.539 | 43,027 | -0.09(-1.58%) |
Dec 09, 2016 | 5.576 | 5.628 | 5.559 | 5.628 | 65,840 | +0.03(+0.58%) |
Dec 08, 2016 | 5.466 | 5.620 | 5.466 | 5.596 | 88,560 | +0.09(+1.62%) |
Dec 07, 2016 | 5.466 | 5.628 | 5.466 | 5.507 | 247,323 | +0.00(+0.00%) |
Dec 06, 2016 | 5.442 | 5.551 | 5.435 | 5.507 | 115,654 | +0.03(+0.59%) |
Dec 05, 2016 | 5.293 | 5.475 | 5.293 | 5.475 | 59,998 | +0.20(+3.83%) |
Dec 02, 2016 | 5.301 | 5.363 | 5.240 | 5.272 | 112,300 | -0.02(-0.31%) |