Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.265 | 7.283 | 7.186 | 7.221 | 12,764,970 | -0.09(-1.20%) |
Feb 27, 2017 | 7.380 | 7.380 | 7.279 | 7.309 | 7,747,861 | -0.14(-1.89%) |
Feb 24, 2017 | 7.415 | 7.459 | 7.406 | 7.450 | 4,097,896 | -0.01(-0.12%) |
Feb 23, 2017 | 7.442 | 7.486 | 7.415 | 7.459 | 11,133,667 | +0.08(+1.07%) |
Feb 22, 2017 | 7.433 | 7.468 | 7.345 | 7.380 | 18,507,734 | -0.08(-1.06%) |
Feb 21, 2017 | 7.433 | 7.459 | 7.389 | 7.459 | 5,275,308 | +0.04(+0.59%) |
Feb 17, 2017 | 7.415 | 7.415 | 7.415 | 0 | +0.04(+0.60%) | |
Feb 16, 2017 | 7.301 | 7.380 | 7.301 | 7.371 | 8,625,628 | +0.04(+0.48%) |
Feb 15, 2017 | 7.380 | 7.424 | 7.309 | 7.336 | 15,852,324 | -0.10(-1.30%) |
Feb 14, 2017 | 7.503 | 7.503 | 7.389 | 7.433 | 6,030,527 | -0.01(-0.12%) |
Feb 13, 2017 | 7.468 | 7.486 | 7.406 | 7.442 | 5,373,042 | -0.04(-0.59%) |
Feb 10, 2017 | 7.442 | 7.508 | 7.402 | 7.486 | 4,837,343 | -0.06(-0.82%) |
Feb 09, 2017 | 7.468 | 7.565 | 7.503 | 7.547 | 4,355,006 | +0.08(+1.06%) |
Feb 08, 2017 | 7.468 | 7.477 | 7.362 | 7.468 | 12,534,084 | -0.07(-0.93%) |
Feb 07, 2017 | 7.486 | 7.565 | 7.459 | 7.538 | 5,818,495 | -0.07(-0.93%) |
Feb 06, 2017 | 7.556 | 7.635 | 7.538 | 7.609 | 8,108,179 | +0.11(+1.41%) |
Feb 03, 2017 | 7.389 | 7.512 | 7.380 | 7.503 | 7,739,003 | +0.09(+1.19%) |
Feb 02, 2017 | 7.415 | 7.450 | 7.380 | 7.415 | 8,991,458 | +0.11(+1.57%) |
Feb 01, 2017 | 7.274 | 7.397 | 7.265 | 7.301 | 20,083,242 | +0.48(+6.97%) |
Jan 31, 2017 | 6.931 | 6.966 | 6.728 | 6.825 | 18,564,482 | -0.12(-1.77%) |
Jan 30, 2017 | 7.001 | 7.028 | 6.931 | 6.948 | 8,542,823 | -0.18(-2.59%) |
Jan 27, 2017 | 7.063 | 7.186 | 7.054 | 7.133 | 9,087,417 | +0.22(+3.18%) |
Jan 26, 2017 | 6.887 | 6.931 | 6.825 | 6.913 | 10,231,039 | +0.03(+0.38%) |
Jan 25, 2017 | 6.763 | 6.904 | 6.763 | 6.887 | 7,975,307 | +0.18(+2.76%) |
Jan 24, 2017 | 6.702 | 6.746 | 6.649 | 6.702 | 8,676,574 | +0.04(+0.53%) |
Jan 23, 2017 | 6.684 | 6.706 | 6.605 | 6.667 | 10,408,967 | -0.08(-1.17%) |
Jan 20, 2017 | 6.781 | 6.799 | 6.702 | 6.746 | 7,854,317 | -0.10(-1.42%) |
Jan 19, 2017 | 6.940 | 6.957 | 6.816 | 6.843 | 13,823,206 | -0.14(-2.02%) |
Jan 18, 2017 | 6.896 | 7.028 | 6.882 | 6.984 | 10,390,244 | +0.13(+1.93%) |
Jan 17, 2017 | 6.940 | 6.966 | 6.843 | 6.851 | 9,449,591 | -0.07(-1.02%) |
Jan 13, 2017 | 6.922 | 6.922 | 6.922 | 0 | -0.08(-1.13%) | |
Jan 12, 2017 | 6.975 | 7.036 | 6.940 | 7.001 | 8,494,365 | +0.04(+0.63%) |
Jan 11, 2017 | 6.860 | 6.966 | 6.807 | 6.957 | 6,991,947 | +0.15(+2.20%) |
Jan 10, 2017 | 6.737 | 6.834 | 6.728 | 6.807 | 6,012,543 | +0.10(+1.44%) |
Jan 09, 2017 | 6.719 | 6.763 | 6.673 | 6.711 | 5,101,034 | +0.07(+1.06%) |
Jan 06, 2017 | 6.746 | 6.750 | 6.614 | 6.640 | 7,852,270 | -0.11(-1.57%) |
Jan 05, 2017 | 6.667 | 6.781 | 6.631 | 6.746 | 8,570,405 | +0.18(+2.82%) |
Jan 04, 2017 | 6.570 | 6.600 | 6.517 | 6.561 | 7,779,591 | -0.04(-0.67%) |
Jan 03, 2017 | 6.596 | 6.605 | 6.526 | 6.605 | 5,981,020 | +0.01(+0.13%) |
Dec 30, 2016 | 6.596 | 6.596 | 6.596 | 0 | +0.08(+1.22%) | |
Dec 29, 2016 | 6.499 | 6.596 | 6.482 | 6.517 | 3,225,949 | -0.02(-0.27%) |
Dec 28, 2016 | 6.570 | 6.578 | 6.517 | 6.534 | 3,263,734 | -0.07(-1.07%) |
Dec 27, 2016 | 6.614 | 6.640 | 6.587 | 6.605 | 2,617,401 | +0.03(+0.40%) |
Dec 23, 2016 | 6.578 | 6.578 | 6.578 | 0 | +0.02(+0.27%) | |
Dec 22, 2016 | 6.587 | 6.596 | 6.526 | 6.561 | 2,882,082 | -0.04(-0.53%) |
Dec 21, 2016 | 6.711 | 6.711 | 6.552 | 6.596 | 2,684,689 | +0.01(+0.13%) |
Dec 20, 2016 | 6.561 | 6.596 | 6.534 | 6.587 | 3,512,022 | -0.02(-0.27%) |
Dec 19, 2016 | 6.658 | 6.675 | 6.570 | 6.605 | 5,574,189 | +0.00(+0.00%) |
Dec 16, 2016 | 6.728 | 6.728 | 6.570 | 6.605 | 7,963,610 | -0.14(-2.09%) |
Dec 15, 2016 | 6.869 | 6.869 | 6.737 | 6.746 | 6,385,708 | -0.06(-0.91%) |
Dec 14, 2016 | 6.887 | 6.887 | 6.755 | 6.807 | 19,972,396 | -0.11(-1.53%) |
Dec 13, 2016 | 6.931 | 7.028 | 6.913 | 6.913 | 6,806,531 | -0.01(-0.13%) |
Dec 12, 2016 | 6.922 | 6.948 | 6.834 | 6.922 | 5,520,768 | -0.11(-1.50%) |
Dec 09, 2016 | 7.001 | 7.036 | 6.957 | 7.028 | 6,682,673 | +0.08(+1.14%) |
Dec 08, 2016 | 6.887 | 6.984 | 6.878 | 6.948 | 9,762,420 | +0.13(+1.94%) |
Dec 07, 2016 | 6.869 | 6.878 | 6.772 | 6.816 | 16,636,827 | -0.10(-1.40%) |
Dec 06, 2016 | 6.843 | 6.940 | 6.799 | 6.913 | 8,205,498 | +0.15(+2.21%) |
Dec 05, 2016 | 6.816 | 6.816 | 6.711 | 6.763 | 4,835,550 | +0.00(+0.00%) |
Dec 02, 2016 | 6.719 | 6.799 | 6.702 | 6.763 | 6,091,770 | +0.09(+1.32%) |