Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.260 | 6.302 | 6.200 | 6.200 | 64,654 | -0.04(-0.64%) |
Feb 27, 2017 | 6.175 | 6.270 | 6.160 | 6.240 | 86,343 | +0.08(+1.30%) |
Feb 24, 2017 | 6.140 | 6.240 | 6.140 | 6.160 | 72,076 | -0.05(-0.88%) |
Feb 23, 2017 | 6.300 | 6.300 | 6.160 | 6.215 | 98,633 | -0.03(-0.40%) |
Feb 22, 2017 | 6.160 | 6.270 | 6.140 | 6.240 | 95,388 | -0.01(-0.16%) |
Feb 21, 2017 | 6.230 | 6.280 | 6.200 | 6.250 | 98,368 | -0.05(-0.79%) |
Feb 17, 2017 | 6.300 | 6.300 | 6.300 | 0 | -0.05(-0.79%) | |
Feb 16, 2017 | 6.280 | 6.400 | 6.270 | 6.350 | 91,937 | +0.05(+0.79%) |
Feb 15, 2017 | 6.270 | 6.350 | 6.270 | 6.300 | 89,475 | -0.05(-0.79%) |
Feb 14, 2017 | 6.280 | 6.360 | 6.250 | 6.350 | 78,755 | -0.09(-1.40%) |
Feb 13, 2017 | 6.330 | 6.440 | 6.320 | 6.440 | 73,477 | +0.18(+2.88%) |
Feb 10, 2017 | 6.260 | 6.430 | 6.240 | 6.260 | 76,352 | -0.02(-0.32%) |
Feb 09, 2017 | 6.250 | 6.300 | 6.230 | 6.280 | 66,456 | +0.03(+0.44%) |
Feb 08, 2017 | 6.220 | 6.300 | 6.190 | 6.253 | 96,470 | +0.17(+2.84%) |
Feb 07, 2017 | 6.070 | 6.100 | 6.040 | 6.080 | 62,293 | -0.04(-0.65%) |
Feb 06, 2017 | 6.050 | 6.120 | 6.050 | 6.120 | 142,754 | -0.10(-1.61%) |
Feb 03, 2017 | 6.200 | 6.220 | 6.180 | 6.220 | 82,859 | +0.05(+0.86%) |
Feb 02, 2017 | 6.150 | 6.200 | 6.140 | 6.167 | 228,378 | +0.08(+1.26%) |
Feb 01, 2017 | 6.130 | 6.150 | 6.090 | 6.090 | 65,140 | -0.05(-0.81%) |
Jan 31, 2017 | 6.150 | 6.220 | 6.100 | 6.140 | 92,429 | +0.04(+0.66%) |
Jan 30, 2017 | 6.150 | 6.240 | 6.050 | 6.100 | 73,129 | -0.14(-2.24%) |
Jan 27, 2017 | 6.250 | 6.300 | 6.130 | 6.240 | 70,406 | -0.08(-1.27%) |
Jan 26, 2017 | 6.150 | 6.400 | 6.120 | 6.320 | 109,338 | -0.20(-3.07%) |
Jan 25, 2017 | 6.380 | 6.580 | 6.330 | 6.520 | 88,449 | +0.10(+1.64%) |
Jan 24, 2017 | 6.710 | 6.710 | 6.250 | 6.415 | 126,686 | -0.29(-4.40%) |
Jan 23, 2017 | 6.235 | 6.840 | 6.190 | 6.710 | 86,724 | +0.53(+8.58%) |
Jan 20, 2017 | 6.200 | 6.380 | 6.150 | 6.180 | 57,874 | -0.00(-0.08%) |
Jan 19, 2017 | 6.220 | 6.250 | 6.150 | 6.185 | 135,985 | -0.10(-1.51%) |
Jan 18, 2017 | 6.310 | 6.480 | 6.280 | 6.280 | 101,487 | -0.17(-2.56%) |
Jan 17, 2017 | 6.390 | 6.480 | 6.350 | 6.445 | 85,710 | +0.00(+0.08%) |
Jan 13, 2017 | 6.440 | 6.440 | 6.440 | 0 | +0.02(+0.31%) | |
Jan 12, 2017 | 6.450 | 6.460 | 6.400 | 6.420 | 147,202 | -0.02(-0.31%) |
Jan 11, 2017 | 6.375 | 6.490 | 6.370 | 6.440 | 50,367 | +0.10(+1.58%) |
Jan 10, 2017 | 6.330 | 6.350 | 6.310 | 6.340 | 135,215 | +0.00(+0.00%) |
Jan 09, 2017 | 6.340 | 6.350 | 6.300 | 6.340 | 562,315 | -0.02(-0.31%) |
Jan 06, 2017 | 6.340 | 6.390 | 6.304 | 6.360 | 727,529 | -0.01(-0.16%) |
Jan 05, 2017 | 6.350 | 6.400 | 6.280 | 6.370 | 65,588 | +0.05(+0.85%) |
Jan 04, 2017 | 6.300 | 6.340 | 6.250 | 6.316 | 153,496 | -0.06(-1.00%) |
Jan 03, 2017 | 6.318 | 6.410 | 6.310 | 6.380 | 2,144,160 | +0.06(+0.95%) |
Dec 30, 2016 | 6.320 | 6.320 | 6.320 | 0 | +0.06(+0.96%) | |
Dec 29, 2016 | 6.206 | 6.320 | 6.190 | 6.260 | 247,503 | +0.15(+2.45%) |
Dec 28, 2016 | 6.190 | 6.230 | 6.110 | 6.110 | 132,605 | -0.22(-3.48%) |
Dec 27, 2016 | 6.250 | 6.340 | 6.250 | 6.330 | 120,275 | +0.08(+1.20%) |
Dec 23, 2016 | 6.255 | 6.255 | 6.255 | 0 | -0.05(-0.87%) | |
Dec 22, 2016 | 6.250 | 6.350 | 6.250 | 6.310 | 2,095,108 | +0.01(+0.16%) |
Dec 21, 2016 | 6.240 | 6.320 | 6.240 | 6.300 | 1,121,491 | -0.01(-0.16%) |
Dec 20, 2016 | 6.300 | 6.340 | 6.250 | 6.310 | 1,395,075 | -0.03(-0.47%) |
Dec 19, 2016 | 6.280 | 6.510 | 6.261 | 6.340 | 2,002,732 | -0.36(-5.37%) |
Dec 16, 2016 | 6.320 | 6.700 | 6.140 | 6.700 | 33,301 | +0.29(+4.48%) |
Dec 15, 2016 | 6.170 | 6.440 | 6.170 | 6.413 | 15,361 | +0.07(+1.15%) |
Dec 14, 2016 | 6.275 | 6.490 | 6.170 | 6.340 | 50,474 | +0.01(+0.16%) |
Dec 13, 2016 | 6.310 | 6.490 | 6.310 | 6.330 | 779,971 | +0.12(+1.93%) |
Dec 12, 2016 | 6.180 | 6.540 | 6.140 | 6.210 | 69,520 | -0.12(-1.82%) |
Dec 09, 2016 | 6.086 | 6.325 | 6.086 | 6.325 | 5,817,733 | +0.14(+2.32%) |
Dec 08, 2016 | 6.207 | 6.182 | 6.182 | 6.182 | 693,000 | -1.56(-20.13%) |
Oct 04, 2016 | 7.740 | 7.740 | 7.740 | 0 | +1.11(+16.74%) | |
Oct 03, 2016 | 6.630 | 6.630 | 6.630 | 6.630 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 6.630 | 6.630 | 6.630 | 6.630 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 6.630 | 6.630 | 6.630 | 6.630 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 6.630 | 6.630 | 6.630 | 6.630 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 6.630 | 6.630 | 6.630 | 6.630 | 1 | +0.00(+0.00%) |
Aug 17, 2016 | 6.630 | 6.630 | 6.630 | 1 | -0.89(-11.84%) | |
Jul 28, 2016 | 7.520 | 7.520 | 7.520 | 0 | +0.19(+2.59%) | |
Jul 22, 2016 | 7.330 | 7.330 | 7.330 | 0 | -0.26(-3.43%) | |
Jul 15, 2016 | 7.590 | 7.590 | 7.590 | 0 | +1.68(+28.43%) | |
Jul 08, 2016 | 5.910 | 5.910 | 5.910 | 0 | +0.12(+2.07%) |