Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.600 | 6.600 | 6.420 | 6.440 | 28,897 | -0.01(-0.16%) |
Feb 27, 2017 | 6.060 | 6.475 | 6.060 | 6.450 | 60,384 | +0.35(+5.74%) |
Feb 24, 2017 | 5.950 | 6.130 | 5.950 | 6.100 | 35,706 | +0.10(+1.67%) |
Feb 23, 2017 | 6.000 | 6.020 | 5.970 | 6.000 | 30,417 | -0.02(-0.33%) |
Feb 22, 2017 | 6.000 | 6.040 | 5.980 | 6.020 | 51,990 | -0.02(-0.33%) |
Feb 21, 2017 | 6.080 | 6.080 | 5.960 | 6.040 | 63,218 | -0.07(-1.15%) |
Feb 17, 2017 | 6.110 | 6.110 | 6.110 | 0 | +0.03(+0.49%) | |
Feb 16, 2017 | 6.000 | 6.240 | 5.970 | 6.080 | 24,222 | -0.04(-0.65%) |
Feb 15, 2017 | 6.070 | 6.180 | 6.050 | 6.120 | 17,556 | -0.01(-0.16%) |
Feb 14, 2017 | 6.040 | 6.150 | 5.950 | 6.130 | 23,387 | +0.11(+1.83%) |
Feb 13, 2017 | 6.190 | 6.200 | 5.970 | 6.020 | 15,109 | -0.09(-1.47%) |
Feb 10, 2017 | 6.160 | 6.250 | 5.960 | 6.110 | 31,926 | +0.02(+0.33%) |
Feb 09, 2017 | 6.010 | 6.230 | 6.010 | 6.090 | 27,318 | +0.10(+1.67%) |
Feb 08, 2017 | 5.970 | 6.250 | 5.950 | 5.990 | 36,130 | -0.05(-0.83%) |
Feb 07, 2017 | 6.050 | 6.190 | 5.990 | 6.040 | 36,588 | +0.13(+2.20%) |
Feb 06, 2017 | 6.030 | 6.090 | 5.890 | 5.910 | 19,076 | -0.09(-1.50%) |
Feb 03, 2017 | 6.100 | 6.100 | 5.630 | 6.000 | 40,860 | -0.04(-0.66%) |
Feb 02, 2017 | 5.850 | 6.080 | 5.790 | 6.040 | 30,808 | +0.24(+4.14%) |
Feb 01, 2017 | 5.620 | 5.930 | 5.580 | 5.800 | 65,565 | +0.24(+4.32%) |
Jan 31, 2017 | 5.530 | 5.600 | 5.490 | 5.560 | 46,680 | +0.03(+0.54%) |
Jan 30, 2017 | 5.860 | 5.860 | 5.520 | 5.530 | 60,494 | -0.36(-6.11%) |
Jan 27, 2017 | 6.020 | 6.020 | 5.860 | 5.890 | 44,505 | -0.13(-2.16%) |
Jan 26, 2017 | 6.070 | 6.100 | 6.020 | 6.020 | 24,243 | -0.02(-0.33%) |
Jan 25, 2017 | 6.000 | 6.050 | 5.930 | 6.040 | 21,477 | +0.10(+1.68%) |
Jan 24, 2017 | 5.950 | 6.020 | 5.850 | 5.940 | 32,712 | +0.05(+0.85%) |
Jan 23, 2017 | 5.830 | 5.920 | 5.790 | 5.890 | 75,723 | +0.02(+0.34%) |
Jan 20, 2017 | 5.950 | 6.000 | 5.870 | 5.870 | 25,546 | -0.12(-2.00%) |
Jan 19, 2017 | 6.110 | 6.110 | 5.940 | 5.990 | 44,438 | -0.11(-1.80%) |
Jan 18, 2017 | 6.180 | 6.200 | 6.040 | 6.100 | 23,135 | -0.02(-0.33%) |
Jan 17, 2017 | 6.180 | 6.180 | 6.060 | 6.120 | 75,752 | -0.10(-1.61%) |
Jan 13, 2017 | 6.220 | 6.220 | 6.220 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 6.060 | 6.300 | 6.060 | 6.190 | 61,705 | +0.11(+1.81%) |
Jan 11, 2017 | 6.010 | 6.120 | 5.960 | 6.080 | 47,349 | +0.12(+2.01%) |
Jan 10, 2017 | 6.040 | 6.230 | 5.920 | 5.960 | 77,892 | -0.07(-1.16%) |
Jan 09, 2017 | 6.110 | 6.110 | 6.000 | 6.030 | 30,574 | -0.07(-1.15%) |
Jan 06, 2017 | 6.130 | 6.220 | 6.075 | 6.100 | 29,872 | +0.00(+0.00%) |
Jan 05, 2017 | 6.250 | 6.289 | 6.090 | 6.100 | 41,719 | -0.17(-2.71%) |
Jan 04, 2017 | 6.140 | 6.320 | 6.100 | 6.270 | 57,096 | +0.14(+2.28%) |
Jan 03, 2017 | 6.010 | 6.150 | 6.010 | 6.130 | 68,369 | +0.10(+1.66%) |
Dec 30, 2016 | 6.030 | 6.030 | 6.030 | 0 | -0.07(-1.15%) | |
Dec 29, 2016 | 6.130 | 6.280 | 6.060 | 6.100 | 50,700 | -0.18(-2.87%) |
Dec 28, 2016 | 6.490 | 6.500 | 6.250 | 6.280 | 99,396 | -0.30(-4.56%) |
Dec 27, 2016 | 6.890 | 6.890 | 6.440 | 6.580 | 81,620 | -0.29(-4.22%) |
Dec 23, 2016 | 6.870 | 6.870 | 6.870 | 0 | +0.12(+1.78%) | |
Dec 22, 2016 | 6.850 | 6.880 | 6.610 | 6.750 | 105,465 | -0.15(-2.17%) |
Dec 21, 2016 | 6.970 | 7.116 | 6.850 | 6.900 | 52,741 | +0.02(+0.29%) |
Dec 20, 2016 | 7.240 | 7.240 | 6.790 | 6.880 | 138,365 | -0.48(-6.52%) |
Dec 19, 2016 | 7.170 | 7.550 | 7.170 | 7.360 | 152,195 | +0.16(+2.22%) |
Dec 16, 2016 | 6.950 | 7.330 | 6.910 | 7.200 | 1,215,617 | +0.23(+3.30%) |
Dec 15, 2016 | 6.900 | 7.040 | 6.860 | 6.970 | 182,603 | +0.03(+0.43%) |
Dec 14, 2016 | 7.020 | 7.090 | 6.900 | 6.940 | 115,940 | -0.13(-1.84%) |
Dec 13, 2016 | 7.010 | 7.130 | 6.960 | 7.070 | 103,523 | -0.03(-0.42%) |
Dec 12, 2016 | 7.360 | 7.360 | 7.010 | 7.100 | 153,571 | -0.07(-0.98%) |
Dec 09, 2016 | 7.500 | 7.500 | 7.110 | 7.170 | 102,895 | -0.28(-3.76%) |
Dec 08, 2016 | 7.550 | 7.550 | 7.290 | 7.450 | 84,913 | -0.13(-1.72%) |
Dec 07, 2016 | 7.540 | 7.610 | 7.390 | 7.580 | 51,667 | -0.03(-0.39%) |
Dec 06, 2016 | 7.240 | 7.690 | 7.240 | 7.610 | 92,439 | +0.40(+5.55%) |
Dec 05, 2016 | 7.040 | 7.230 | 6.990 | 7.210 | 75,845 | +0.20(+2.85%) |
Dec 02, 2016 | 7.030 | 7.160 | 6.960 | 7.010 | 31,800 | -0.03(-0.43%) |