Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.925 | 6.940 | 6.895 | 6.915 | 319,422 | -0.02(-0.22%) |
Feb 27, 2017 | 6.915 | 6.955 | 6.910 | 6.930 | 276,517 | +0.01(+0.07%) |
Feb 24, 2017 | 6.900 | 6.925 | 6.885 | 6.925 | 275,481 | +0.01(+0.07%) |
Feb 23, 2017 | 6.930 | 6.940 | 6.905 | 6.920 | 305,184 | -0.01(-0.07%) |
Feb 22, 2017 | 6.895 | 6.925 | 6.895 | 6.925 | 316,084 | +0.02(+0.22%) |
Feb 21, 2017 | 6.874 | 6.915 | 6.874 | 6.910 | 303,064 | +0.04(+0.59%) |
Feb 17, 2017 | 6.869 | 6.869 | 6.869 | 0 | -0.01(-0.07%) | |
Feb 16, 2017 | 6.884 | 6.887 | 6.854 | 6.874 | 204,761 | -0.02(-0.22%) |
Feb 15, 2017 | 6.854 | 6.905 | 6.838 | 6.889 | 270,576 | +0.03(+0.37%) |
Feb 14, 2017 | 6.823 | 6.864 | 6.808 | 6.864 | 247,984 | +0.04(+0.52%) |
Feb 13, 2017 | 6.803 | 6.849 | 6.803 | 6.829 | 400,823 | +0.05(+0.67%) |
Feb 10, 2017 | 6.778 | 6.793 | 6.768 | 6.783 | 210,757 | +0.03(+0.45%) |
Feb 09, 2017 | 6.722 | 6.773 | 6.722 | 6.752 | 532,108 | +0.04(+0.53%) |
Feb 08, 2017 | 6.722 | 6.727 | 6.702 | 6.717 | 235,061 | +0.01(+0.15%) |
Feb 07, 2017 | 6.712 | 6.727 | 6.691 | 6.707 | 323,308 | +0.00(+0.00%) |
Feb 06, 2017 | 6.707 | 6.717 | 6.686 | 6.707 | 366,629 | +0.01(+0.08%) |
Feb 03, 2017 | 6.686 | 6.722 | 6.686 | 6.702 | 488,237 | +0.04(+0.53%) |
Feb 02, 2017 | 6.656 | 6.671 | 6.641 | 6.666 | 260,406 | +0.01(+0.08%) |
Feb 01, 2017 | 6.656 | 6.666 | 6.638 | 6.661 | 509,905 | +0.02(+0.30%) |
Jan 31, 2017 | 6.606 | 6.641 | 6.596 | 6.641 | 467,590 | +0.02(+0.23%) |
Jan 30, 2017 | 6.631 | 6.646 | 6.611 | 6.626 | 577,896 | -0.04(-0.61%) |
Jan 27, 2017 | 6.676 | 6.684 | 6.666 | 6.666 | 552,284 | -0.01(-0.15%) |
Jan 26, 2017 | 6.666 | 6.691 | 6.661 | 6.676 | 517,258 | +0.02(+0.23%) |
Jan 25, 2017 | 6.631 | 6.676 | 6.626 | 6.661 | 407,094 | +0.06(+0.84%) |
Jan 24, 2017 | 6.595 | 6.616 | 6.575 | 6.606 | 516,229 | +0.03(+0.46%) |
Jan 23, 2017 | 6.575 | 6.580 | 6.555 | 6.575 | 454,254 | +0.00(+0.00%) |
Jan 20, 2017 | 6.560 | 6.585 | 6.550 | 6.575 | 340,943 | +0.03(+0.46%) |
Jan 19, 2017 | 6.570 | 6.570 | 6.540 | 6.545 | 328,831 | -0.03(-0.38%) |
Jan 18, 2017 | 6.555 | 6.570 | 6.538 | 6.570 | 206,167 | +0.03(+0.39%) |
Jan 17, 2017 | 6.565 | 6.570 | 6.545 | 6.545 | 241,985 | -0.03(-0.38%) |
Jan 13, 2017 | 6.570 | 6.570 | 6.570 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 6.585 | 6.585 | 6.534 | 6.560 | 275,830 | -0.01(-0.15%) |
Jan 11, 2017 | 6.545 | 6.575 | 6.540 | 6.570 | 398,784 | +0.02(+0.31%) |
Jan 10, 2017 | 6.545 | 6.575 | 6.545 | 6.550 | 476,353 | +0.01(+0.08%) |
Jan 09, 2017 | 6.550 | 6.560 | 6.540 | 6.545 | 453,851 | -0.01(-0.08%) |
Jan 06, 2017 | 6.530 | 6.560 | 6.513 | 6.550 | 387,890 | +0.04(+0.54%) |
Jan 05, 2017 | 6.494 | 6.520 | 6.484 | 6.514 | 535,590 | +0.02(+0.23%) |
Jan 04, 2017 | 6.484 | 6.511 | 6.484 | 6.499 | 619,944 | +0.04(+0.55%) |
Jan 03, 2017 | 6.479 | 6.503 | 6.459 | 6.464 | 408,102 | +0.04(+0.55%) |
Dec 30, 2016 | 6.428 | 6.428 | 6.428 | 0 | -0.04(-0.55%) | |
Dec 29, 2016 | 6.474 | 6.489 | 6.449 | 6.464 | 347,653 | -0.01(-0.16%) |
Dec 28, 2016 | 6.525 | 6.525 | 6.474 | 6.474 | 320,649 | -0.03(-0.47%) |
Dec 27, 2016 | 6.499 | 6.520 | 6.489 | 6.504 | 568,011 | +0.02(+0.31%) |
Dec 23, 2016 | 6.484 | 6.484 | 6.484 | 0 | -0.02(-0.23%) | |
Dec 22, 2016 | 6.504 | 6.514 | 6.489 | 6.499 | 230,903 | -0.01(-0.16%) |
Dec 21, 2016 | 6.509 | 6.530 | 6.504 | 6.509 | 383,044 | -0.02(-0.23%) |
Dec 20, 2016 | 6.504 | 6.535 | 6.499 | 6.525 | 522,790 | +0.02(+0.31%) |
Dec 19, 2016 | 6.494 | 6.509 | 6.474 | 6.504 | 621,753 | +0.01(+0.16%) |
Dec 16, 2016 | 6.484 | 6.499 | 6.474 | 6.494 | 465,451 | +0.02(+0.23%) |
Dec 15, 2016 | 6.444 | 6.499 | 6.439 | 6.479 | 524,148 | +0.03(+0.39%) |
Dec 14, 2016 | 6.479 | 6.504 | 6.439 | 6.454 | 560,533 | -0.05(-0.76%) |
Dec 13, 2016 | 6.428 | 6.509 | 6.428 | 6.503 | 742,777 | +0.08(+1.24%) |
Dec 12, 2016 | 6.428 | 6.439 | 6.412 | 6.423 | 437,411 | +0.01(+0.08%) |
Dec 09, 2016 | 6.403 | 6.428 | 6.403 | 6.418 | 256,228 | +0.04(+0.63%) |
Dec 08, 2016 | 6.358 | 6.400 | 6.353 | 6.378 | 541,005 | +0.02(+0.32%) |
Dec 07, 2016 | 6.272 | 6.383 | 6.272 | 6.358 | 503,481 | +0.08(+1.21%) |
Dec 06, 2016 | 6.292 | 6.292 | 6.262 | 6.282 | 787,055 | +0.02(+0.24%) |
Dec 05, 2016 | 6.297 | 6.307 | 6.257 | 6.267 | 1,021,184 | +0.01(+0.16%) |
Dec 02, 2016 | 6.272 | 6.287 | 6.236 | 6.257 | 520,152 | -0.02(-0.24%) |