Ofs Capital Corp (NQ: OFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	5.489	5.573	5.400	5.536	136,286	+0.01(+0.17%)
Jan 30, 2018	5.372	5.536	5.330	5.526	151,393	+0.13(+2.34%)
Jan 29, 2018	5.494	5.512	5.297	5.400	207,032	-0.07(-1.28%)
Jan 26, 2018	5.569	5.606	5.414	5.470	211,072	-0.08(-1.43%)
Jan 25, 2018	5.536	5.606	5.517	5.550	64,040	+0.05(+0.94%)
Jan 24, 2018	5.550	5.584	5.494	5.498	60,384	-0.06(-1.01%)
Jan 23, 2018	5.564	5.564	5.517	5.554	53,115	-0.01(-0.17%)
Jan 22, 2018	5.583	5.587	5.484	5.564	163,238	-0.00(-0.08%)
Jan 19, 2018	5.597	5.598	5.564	5.569	83,152	-0.03(-0.50%)
Jan 18, 2018	5.601	5.611	5.578	5.597	83,338	-0.00(-0.08%)
Jan 17, 2018	5.629	5.663	5.592	5.601	94,704	-0.02(-0.33%)
Jan 16, 2018	5.671	5.681	5.587	5.620	127,545	-0.02(-0.33%)
Jan 12, 2018		5.639	5.639	5.639	0	-0.04(-0.66%)
Jan 11, 2018	5.634	5.685	5.611	5.676	69,911	+0.05(+0.92%)
Jan 10, 2018	5.592	5.634	5.587	5.625	50,197	+0.03(+0.50%)
Jan 09, 2018	5.615	5.620	5.587	5.597	49,338	+0.00(+0.08%)
Jan 08, 2018	5.620	5.667	5.573	5.592	179,266	-0.01(-0.25%)
Jan 05, 2018	5.653	5.723	5.601	5.606	100,372	-0.03(-0.58%)
Jan 04, 2018	5.723	5.723	5.585	5.639	77,553	-0.05(-0.82%)
Jan 03, 2018	5.606	5.699	5.569	5.685	66,981	+0.08(+1.50%)
Jan 02, 2018	5.564	5.653	5.564	5.601	94,272	+0.04(+0.67%)
Dec 29, 2017		5.564	5.564	5.564	0	-0.00(-0.08%)
Dec 28, 2017	5.620	5.625	5.564	5.569	178,068	-0.06(-1.08%)
Dec 27, 2017	5.639	5.648	5.565	5.629	132,411	+0.01(+0.17%)
Dec 26, 2017	5.643	5.676	5.592	5.620	135,258	-0.02(-0.33%)
Dec 22, 2017	5.615	5.669	5.592	5.639	88,277	+0.03(+0.58%)
Dec 21, 2017	5.540	5.620	5.540	5.606	92,636	+0.06(+1.01%)
Dec 20, 2017	5.601	5.601	5.540	5.550	134,156	-0.05(-0.84%)
Dec 19, 2017	5.629	5.657	5.587	5.597	99,704	-0.02(-0.42%)
Dec 18, 2017	5.587	5.704	5.564	5.620	133,200	+0.02(+0.33%)
Dec 15, 2017	5.657	5.681	5.583	5.601	126,919	-0.06(-1.07%)
Dec 14, 2017	5.704	5.761	5.587	5.662	171,970	-0.06(-1.06%)
Dec 13, 2017	5.659	5.755	5.659	5.723	175,303	+0.05(+0.96%)
Dec 12, 2017	5.595	5.732	5.573	5.668	169,111	+0.07(+1.30%)
Dec 11, 2017	5.509	5.618	5.509	5.595	118,600	+0.07(+1.23%)
Dec 08, 2017	5.564	5.605	5.514	5.527	79,942	-0.02(-0.41%)
Dec 07, 2017	5.573	5.591	5.527	5.550	92,342	-0.07(-1.21%)
Dec 06, 2017	5.595	5.636	5.554	5.618	95,591	+0.03(+0.49%)
Dec 05, 2017	5.632	5.632	5.504	5.591	96,519	-0.01(-0.24%)
Dec 04, 2017	5.600	5.600	5.504	5.605	147,491	+0.03(+0.57%)
Dec 01, 2017	5.527	5.650	5.486	5.573	108,719	+0.04(+0.74%)
Nov 30, 2017	5.595	5.645	5.518	5.532	92,760	-0.06(-1.06%)
Nov 29, 2017	5.514	5.655	5.509	5.591	105,787	+0.08(+1.49%)
Nov 28, 2017	5.532	5.573	5.464	5.509	113,810	-0.04(-0.66%)
Nov 27, 2017	5.636	5.655	5.473	5.545	144,576	-0.06(-1.06%)
Nov 24, 2017	5.509	5.636	5.505	5.605	104,068	+0.10(+1.82%)
Nov 22, 2017	5.527	5.559	5.468	5.504	105,162	-0.04(-0.74%)
Nov 21, 2017	5.545	5.595	5.514	5.545	76,761	+0.00(+0.08%)
Nov 20, 2017	5.450	5.564	5.450	5.541	100,535	+0.07(+1.25%)
Nov 17, 2017	5.404	5.486	5.404	5.473	111,641	+0.07(+1.26%)
Nov 16, 2017	5.400	5.459	5.373	5.404	130,686	+0.01(+0.25%)
Nov 15, 2017	5.418	5.459	5.391	5.391	114,382	-0.05(-0.92%)
Nov 14, 2017	5.441	5.499	5.368	5.441	104,938	-0.03(-0.50%)
Nov 13, 2017	5.473	5.500	5.454	5.468	174,413	-0.04(-0.66%)
Nov 10, 2017	5.577	5.588	5.486	5.504	200,394	-0.08(-1.39%)
Nov 09, 2017	5.586	5.618	5.486	5.582	108,873	-0.03(-0.49%)
Nov 08, 2017	5.645	5.686	5.577	5.609	129,936	-0.05(-0.80%)
Nov 07, 2017	5.727	5.727	5.623	5.655	157,221	-0.08(-1.35%)
Nov 06, 2017	5.796	5.800	5.691	5.732	138,483	-0.07(-1.25%)
Nov 03, 2017	5.746	5.855	5.691	5.805	78,990	+0.02(+0.39%)
Nov 02, 2017	5.864	5.864	5.782	5.782	53,555	-0.09(-1.47%)
Nov 01, 2017	5.932	5.950	5.846	5.868	65,298	-0.05(-0.85%)
Oct 31, 2017	5.887	5.959	5.873	5.918	75,007	+0.04(+0.62%)
Oct 30, 2017	5.914	5.914	5.846	5.882	27,374	-0.03(-0.46%)
Oct 27, 2017	5.859	5.914	5.823	5.909	62,781	+0.03(+0.46%)
Oct 26, 2017	5.900	5.914	5.841	5.882	84,431	-0.02(-0.39%)
Oct 25, 2017	5.955	5.955	5.900	5.905	57,030	-0.06(-1.07%)
Oct 24, 2017	5.978	5.991	5.964	5.968	35,525	+0.03(+0.54%)
Oct 23, 2017	5.959	5.978	5.923	5.937	64,286	-0.05(-0.84%)
Oct 20, 2017	5.932	5.995	5.928	5.987	59,167	+0.02(+0.38%)
Oct 19, 2017	5.950	5.968	5.941	5.964	38,794	+0.02(+0.31%)
Oct 18, 2017	5.968	5.968	5.937	5.946	30,827	-0.02(-0.38%)
Oct 17, 2017	5.982	5.982	5.941	5.968	45,136	+0.03(+0.46%)
Oct 16, 2017	5.996	6.005	5.941	5.941	50,328	-0.05(-0.91%)
Oct 13, 2017	5.991	6.004	5.955	5.996	20,968	+0.01(+0.15%)
Oct 12, 2017	5.959	6.004	5.914	5.987	70,894	+0.03(+0.53%)
Oct 11, 2017	5.982	5.987	5.914	5.955	30,159	-0.03(-0.46%)
Oct 10, 2017	5.987	5.987	5.959	5.982	44,830	+0.01(+0.23%)
Oct 09, 2017	5.964	5.982	5.959	5.968	28,658	+0.01(+0.15%)
Oct 06, 2017	5.987	5.987	5.941	5.959	21,302	-0.01(-0.15%)
Oct 05, 2017	5.959	5.987	5.937	5.968	57,283	+0.02(+0.31%)
Oct 04, 2017	5.937	5.987	5.932	5.950	80,771	+0.02(+0.31%)
Oct 03, 2017	5.973	5.973	5.918	5.932	49,519	-0.03(-0.46%)
Oct 02, 2017	5.991	5.991	5.923	5.959	107,409	-0.03(-0.53%)
Sep 29, 2017	5.941	6.023	5.941	5.991	112,610	+0.05(+0.84%)
Sep 28, 2017	5.923	5.990	5.914	5.941	43,524	+0.02(+0.31%)
Sep 27, 2017	5.914	5.959	5.914	5.923	50,660	+0.01(+0.15%)
Sep 26, 2017	5.909	5.941	5.882	5.914	73,831	+0.01(+0.15%)
Sep 25, 2017	5.955	5.955	5.877	5.905	79,384	-0.01(-0.23%)
Sep 22, 2017	5.914	5.996	5.891	5.918	95,149	+0.00(+0.08%)
Sep 21, 2017	5.937	5.937	5.877	5.914	52,592	-0.01(-0.15%)
Sep 20, 2017	5.946	5.950	5.877	5.923	100,388	-0.01(-0.15%)
Sep 19, 2017	5.914	5.964	5.907	5.932	45,263	+0.01(+0.23%)
Sep 18, 2017	5.987	6.003	5.878	5.918	192,361	-0.07(-1.14%)
Sep 15, 2017	5.968	6.114	5.968	5.987	53,981	+0.01(+0.23%)
Sep 14, 2017	5.982	6.005	5.950	5.973	60,121	-0.01(-0.15%)
Sep 13, 2017	5.947	6.026	5.933	5.982	260,057	+0.04(+0.60%)
Sep 12, 2017	5.862	5.964	5.849	5.947	101,768	+0.11(+1.90%)
Sep 11, 2017	5.818	5.876	5.807	5.836	36,870	+0.03(+0.46%)
Sep 08, 2017	5.734	5.867	5.734	5.809	137,986	+0.07(+1.24%)
Sep 07, 2017	5.805	5.831	5.676	5.738	144,003	-0.07(-1.15%)
Sep 06, 2017	5.769	5.818	5.743	5.805	67,717	+0.07(+1.24%)
Sep 05, 2017	5.796	5.814	5.716	5.734	74,484	-0.07(-1.22%)
Sep 01, 2017	5.760	5.823	5.760	5.805	53,061	+0.04(+0.77%)
Aug 31, 2017	5.800	5.842	5.723	5.760	176,268	-0.01(-0.23%)
Aug 30, 2017	5.800	5.841	5.736	5.774	107,748	-0.03(-0.46%)
Aug 29, 2017	5.676	5.805	5.658	5.800	177,757	+0.09(+1.63%)
Aug 28, 2017	5.729	5.753	5.698	5.707	189,390	-0.04(-0.62%)
Aug 25, 2017		5.774	5.743	5.743	81,166	-0.02(-0.38%)
Aug 24, 2017	5.756	5.783	5.720	5.765	164,080	+0.00(+0.00%)
Aug 23, 2017	5.765	5.778	5.743	5.765	83,987	-0.01(-0.23%)
Aug 22, 2017	5.756	5.849	5.716	5.778	95,485	+0.03(+0.54%)
Aug 21, 2017	5.911	5.933	5.707	5.747	220,794	-0.16(-2.78%)
Aug 18, 2017	6.026	6.026	5.876	5.911	69,884	-0.12(-1.91%)
Aug 17, 2017	5.929	6.048	5.916	6.026	147,816	+0.12(+2.10%)
Aug 16, 2017	5.880	5.980	5.849	5.902	120,857	+0.02(+0.38%)
Aug 15, 2017	5.969	5.987	5.840	5.880	100,595	-0.03(-0.45%)
Aug 14, 2017	5.720	5.978	5.720	5.907	141,899	+0.19(+3.26%)
Aug 11, 2017	5.783	5.825	5.645	5.720	305,264	-0.09(-1.60%)
Aug 10, 2017	5.867	5.867	5.738	5.814	230,965	-0.06(-0.98%)
Aug 09, 2017	5.907	5.920	5.800	5.871	174,345	-0.03(-0.45%)
Aug 08, 2017	5.942	6.097	5.876	5.898	256,442	-0.04(-0.75%)
Aug 07, 2017	6.026	6.137	5.623	5.942	651,325	-0.12(-1.90%)
Aug 04, 2017	6.341	6.341	6.000	6.058	343,952	-0.25(-4.01%)
Aug 03, 2017	6.332	6.332	6.297	6.310	87,787	-0.02(-0.28%)
Aug 02, 2017	6.306	6.328	6.244	6.328	20,234	+0.02(+0.35%)
Aug 01, 2017	6.257	6.310	6.235	6.306	30,235	+0.06(+0.92%)
Jul 31, 2017	6.253	6.280	6.235	6.248	61,935	-0.04(-0.63%)
Jul 28, 2017	6.275	6.332	6.257	6.288	54,441	+0.01(+0.14%)
Jul 27, 2017	6.328	6.328	6.270	6.279	42,309	-0.02(-0.35%)
Jul 26, 2017	6.275	6.315	6.253	6.301	25,193	+0.00(+0.07%)
Jul 25, 2017	6.315	6.315	6.261	6.297	53,632	-0.02(-0.35%)
Jul 24, 2017	6.310	6.341	6.262	6.319	78,926	+0.05(+0.78%)
Jul 21, 2017	6.328	6.337	6.253	6.270	182,138	-0.04(-0.56%)
Jul 20, 2017	6.275	6.337	6.257	6.306	44,248	-0.01(-0.14%)
Jul 19, 2017	6.301	6.332	6.275	6.315	35,185	+0.02(+0.28%)
Jul 18, 2017	6.270	6.337	6.239	6.297	48,470	+0.03(+0.42%)
Jul 17, 2017	6.257	6.332	6.235	6.270	59,666	+0.02(+0.28%)
Jul 14, 2017	6.270	6.359	6.253	6.253	93,553	-0.04(-0.70%)
Jul 13, 2017	6.319	6.328	6.274	6.297	29,983	-0.01(-0.14%)
Jul 12, 2017	6.319	6.350	6.275	6.306	96,261	-0.01(-0.14%)
Jul 11, 2017	6.306	6.319	6.244	6.315	48,513	+0.02(+0.28%)
Jul 10, 2017	6.257	6.310	6.257	6.297	57,733	+0.04(+0.57%)
Jul 07, 2017	6.226	6.306	6.226	6.261	63,414	+0.04(+0.64%)
Jul 06, 2017	6.204	6.310	6.173	6.222	153,165	+0.04(+0.57%)
Jul 05, 2017	6.235	6.270	6.173	6.186	60,372	-0.05(-0.85%)
Jul 03, 2017	6.213	6.297	6.208	6.239	99,387	-0.11(-1.68%)
Jun 30, 2017	6.310	6.359	6.279	6.346	349,560	+0.05(+0.85%)
Jun 29, 2017	6.301	6.306	6.253	6.293	70,675	+0.01(+0.21%)
Jun 28, 2017	6.301	6.319	6.230	6.279	124,476	+0.00(+0.07%)
Jun 27, 2017	6.275	6.315	6.253	6.275	160,287	-0.00(-0.07%)
Jun 26, 2017	6.173	6.284	6.173	6.279	160,733	+0.08(+1.36%)
Jun 23, 2017	6.248	6.266	6.137	6.195	136,433	-0.04(-0.71%)
Jun 22, 2017	6.208	6.244	6.195	6.239	76,813	+0.02(+0.29%)
Jun 21, 2017	6.208	6.244	6.191	6.222	130,606	+0.03(+0.43%)
Jun 20, 2017	6.257	6.257	6.186	6.195	58,295	-0.05(-0.78%)
Jun 19, 2017	6.270	6.275	6.177	6.244	196,837	+0.00(+0.07%)
Jun 16, 2017	6.182	6.239	6.168	6.239	44,981	+0.08(+1.30%)
Jun 15, 2017	6.186	6.186	6.115	6.159	94,480	-0.03(-0.43%)
Jun 14, 2017	6.208	6.208	6.097	6.186	178,947	+0.04(+0.65%)
Jun 13, 2017	6.133	6.176	6.103	6.146	263,343	+0.02(+0.28%)
Jun 12, 2017	6.138	6.168	6.081	6.129	93,221	-0.00(-0.07%)
Jun 09, 2017	6.155	6.181	6.099	6.133	120,855	-0.02(-0.28%)
Jun 08, 2017	6.159	6.185	6.103	6.151	176,371	+0.01(+0.14%)
Jun 07, 2017	6.163	6.176	6.090	6.142	153,799	+0.01(+0.14%)
Jun 06, 2017	6.146	6.181	6.064	6.133	104,927	-0.01(-0.21%)
Jun 05, 2017	6.138	6.163	6.125	6.146	85,534	+0.01(+0.14%)
Jun 02, 2017	6.155	6.190	6.103	6.138	123,161	-0.01(-0.21%)
Jun 01, 2017	6.138	6.176	6.077	6.151	119,813	+0.06(+1.00%)
May 31, 2017	6.159	6.181	6.086	6.090	129,320	-0.08(-1.26%)
May 30, 2017	6.211	6.211	6.146	6.168	128,304	+0.06(+0.92%)
May 26, 2017	6.125	6.159	6.073	6.112	91,098	+0.02(+0.36%)
May 25, 2017	6.133	6.135	6.064	6.090	169,368	-0.03(-0.50%)
May 24, 2017	6.168	6.168	6.060	6.120	116,937	-0.04(-0.63%)
May 23, 2017	6.151	6.168	6.081	6.159	95,016	+0.04(+0.71%)
May 22, 2017	6.168	6.168	6.086	6.116	80,678	+0.00(+0.00%)
May 19, 2017	6.176	6.176	6.081	6.116	116,100	-0.03(-0.49%)
May 18, 2017	6.103	6.168	6.103	6.146	89,185	+0.02(+0.28%)
May 17, 2017	6.133	6.189	6.081	6.129	181,207	+0.00(+0.00%)
May 16, 2017	6.189	6.189	6.099	6.129	102,904	-0.04(-0.70%)
May 15, 2017	6.133	6.194	6.088	6.172	232,014	+0.01(+0.21%)
May 12, 2017	6.194	6.194	6.125	6.159	156,026	-0.03(-0.56%)
May 11, 2017	6.176	6.207	6.129	6.194	120,742	+0.03(+0.42%)
May 10, 2017	6.237	6.237	6.107	6.168	193,558	-0.05(-0.77%)
May 09, 2017	6.168	6.246	6.117	6.215	246,094	+0.05(+0.84%)
May 08, 2017	6.211	6.246	6.081	6.163	322,551	-0.05(-0.77%)
May 05, 2017	6.202	6.254	6.062	6.211	333,615	+0.31(+5.28%)
May 04, 2017	6.246	6.250	5.843	5.899	600,667	-0.34(-5.41%)
May 03, 2017	6.267	6.267	6.094	6.237	193,556	-0.01(-0.21%)
May 02, 2017	6.272	6.272	6.233	6.250	128,620	-0.01(-0.14%)
May 01, 2017	6.276	6.276	6.233	6.259	129,029	+0.00(+0.00%)
Apr 28, 2017	6.272	6.272	6.237	6.259	231,920	+0.01(+0.14%)
Apr 27, 2017	6.237	6.272	6.228	6.250	252,288	-0.00(-0.07%)
Apr 26, 2017	6.267	6.276	6.237	6.254	204,613	+0.04(+0.70%)
Apr 25, 2017	6.276	6.276	6.202	6.211	276,715	-0.03(-0.55%)
Apr 24, 2017	6.276	6.276	6.208	6.246	180,082	+0.01(+0.14%)
Apr 21, 2017	6.211	6.237	6.194	6.237	203,851	+0.05(+0.84%)
Apr 20, 2017	6.241	6.241	6.181	6.185	146,930	-0.06(-0.90%)
Apr 19, 2017	6.263	6.263	6.211	6.241	162,631	+0.02(+0.35%)
Apr 18, 2017	6.224	6.250	6.155	6.220	193,674	+0.04(+0.70%)
Apr 17, 2017	6.168	6.215	6.142	6.176	274,812	+0.03(+0.56%)
Apr 13, 2017	6.207	6.224	6.125	6.142	202,381	-0.07(-1.11%)
Apr 12, 2017	6.189	6.233	6.185	6.211	154,326	+0.02(+0.35%)
Apr 11, 2017	6.146	6.181	6.129	6.189	218,633	+0.05(+0.78%)
Apr 10, 2017	6.176	6.201	6.112	6.142	369,717	-0.08(-1.25%)
Apr 07, 2017	6.293	6.293	6.207	6.220	200,898	-0.09(-1.44%)
Apr 06, 2017	6.181	6.311	6.139	6.311	1,270,909	+0.18(+2.89%)
Apr 05, 2017	6.142	6.233	6.116	6.133	459,186	-0.03(-0.42%)
Apr 04, 2017	6.220	6.220	6.103	6.159	630,244	-0.07(-1.18%)
Apr 03, 2017	6.207	6.237	6.142	6.233	834,706	+0.09(+1.48%)
Mar 31, 2017	6.107	6.220	6.081	6.142	1,414,376	+0.07(+1.21%)
Mar 30, 2017	6.064	6.168	6.060	6.068	7,640,471	-0.42(-6.41%)
Mar 29, 2017	6.588	6.594	6.428	6.484	175,736	-0.10(-1.58%)
Mar 28, 2017	6.562	6.588	6.547	6.588	166,025	+0.07(+1.06%)
Mar 27, 2017	6.588	6.588	6.514	6.518	92,713	-0.02(-0.27%)
Mar 24, 2017	6.501	6.588	6.488	6.536	78,873	+0.06(+1.00%)
Mar 23, 2017	6.397	6.475	6.384	6.471	93,286	+0.09(+1.36%)
Mar 22, 2017	6.449	6.484	6.371	6.384	57,163	-0.05(-0.74%)
Mar 21, 2017	6.402	6.484	6.285	6.432	52,427	+0.06(+0.88%)
Mar 20, 2017	6.363	6.429	6.285	6.376	112,145	+0.05(+0.75%)
Mar 17, 2017	6.233	6.484	6.195	6.328	169,544	+0.01(+0.14%)
Mar 16, 2017	6.408	6.429	6.265	6.319	123,710	-0.02(-0.33%)
Mar 15, 2017	6.336	6.438	6.316	6.340	166,064	+0.04(+0.60%)
Mar 14, 2017	6.302	6.311	6.244	6.302	63,925	+0.00(+0.00%)
Mar 13, 2017	6.302	6.319	6.264	6.302	92,422	-0.02(-0.33%)
Mar 10, 2017	6.294	6.324	6.239	6.324	108,889	+0.08(+1.36%)
Mar 09, 2017	6.336	6.336	6.218	6.239	106,168	-0.08(-1.27%)
Mar 08, 2017	6.192	6.328	6.163	6.319	140,465	+0.13(+2.12%)
Mar 07, 2017	6.180	6.214	6.133	6.188	62,135	+0.00(+0.07%)
Mar 06, 2017	6.197	6.239	6.133	6.184	73,970	-0.05(-0.88%)
Mar 03, 2017	6.218	6.239	6.155	6.239	58,688	+0.03(+0.41%)
Mar 02, 2017	6.218	6.218	6.167	6.214	55,397	+0.00(+0.00%)
Mar 01, 2017	6.205	6.218	6.159	6.214	37,692	+0.03(+0.41%)
Feb 28, 2017	6.205	6.218	6.137	6.188	61,593	-0.03(-0.48%)
Feb 27, 2017	6.192	6.218	6.159	6.218	45,382	+0.06(+0.96%)
Feb 24, 2017	6.133	6.195	6.114	6.159	90,186	+0.03(+0.41%)
Feb 23, 2017	6.133	6.133	6.091	6.133	73,291	+0.00(+0.07%)
Feb 22, 2017	6.133	6.133	6.040	6.129	72,360	-0.00(-0.07%)
Feb 21, 2017	6.133	6.133	6.099	6.133	29,604	+0.00(+0.00%)
Feb 17, 2017		6.133	6.133	6.133	0	+0.01(+0.14%)
Feb 16, 2017	6.133	6.133	6.091	6.125	37,784	-0.01(-0.14%)
Feb 15, 2017	6.133	6.133	6.032	6.133	58,310	+0.00(+0.00%)
Feb 14, 2017	6.091	6.133	6.070	6.133	41,744	+0.05(+0.76%)
Feb 13, 2017	6.091	6.106	6.066	6.087	46,928	+0.03(+0.49%)
Feb 10, 2017	6.070	6.091	6.057	6.057	50,425	-0.00(-0.07%)
Feb 09, 2017	6.091	6.091	6.049	6.061	45,761	-0.03(-0.42%)
Feb 08, 2017	6.112	6.112	6.059	6.087	21,388	-0.03(-0.42%)
Feb 07, 2017	6.133	6.133	6.091	6.112	76,455	-0.02(-0.28%)
Feb 06, 2017	6.104	6.133	6.091	6.129	24,918	+0.06(+0.98%)
Feb 03, 2017	6.078	6.125	6.010	6.070	24,904	+0.03(+0.56%)
Feb 02, 2017	6.036	6.110	6.002	6.036	56,910	-0.06(-1.04%)