Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.320 | 6.390 | 6.200 | 6.210 | 8,055,260 | -0.17(-2.66%) |
Feb 27, 2017 | 6.150 | 6.480 | 6.050 | 6.380 | 12,307,031 | +0.23(+3.74%) |
Feb 24, 2017 | 5.970 | 6.170 | 5.750 | 6.150 | 16,425,922 | +0.08(+1.32%) |
Feb 23, 2017 | 5.920 | 6.090 | 5.720 | 6.070 | 14,387,026 | +0.19(+3.23%) |
Feb 22, 2017 | 6.110 | 6.140 | 5.800 | 5.880 | 12,220,553 | -0.16(-2.65%) |
Feb 21, 2017 | 6.000 | 6.090 | 5.979 | 6.040 | 6,892,816 | +0.08(+1.34%) |
Feb 17, 2017 | 5.960 | 5.960 | 5.960 | 0 | -0.10(-1.65%) | |
Feb 16, 2017 | 5.950 | 6.130 | 5.900 | 6.060 | 12,376,675 | +0.13(+2.19%) |
Feb 15, 2017 | 5.900 | 5.955 | 5.860 | 5.930 | 6,606,068 | +0.07(+1.19%) |
Feb 14, 2017 | 5.750 | 5.940 | 5.750 | 5.860 | 6,420,348 | +0.13(+2.27%) |
Feb 13, 2017 | 5.910 | 5.910 | 5.720 | 5.730 | 7,009,549 | -0.13(-2.22%) |
Feb 10, 2017 | 5.750 | 5.950 | 5.750 | 5.860 | 5,640,162 | +0.09(+1.56%) |
Feb 09, 2017 | 5.810 | 5.810 | 5.620 | 5.770 | 8,628,881 | -0.04(-0.69%) |
Feb 08, 2017 | 5.790 | 5.830 | 5.690 | 5.810 | 7,985,233 | +0.03(+0.52%) |
Feb 07, 2017 | 5.960 | 6.000 | 5.750 | 5.780 | 8,346,000 | -0.17(-2.86%) |
Feb 06, 2017 | 6.060 | 6.090 | 5.940 | 5.950 | 10,231,037 | -0.14(-2.30%) |
Feb 03, 2017 | 6.110 | 6.150 | 6.000 | 6.090 | 7,914,568 | -0.04(-0.65%) |
Feb 02, 2017 | 6.000 | 6.190 | 5.910 | 6.130 | 13,136,720 | +0.19(+3.20%) |
Feb 01, 2017 | 5.980 | 6.010 | 5.810 | 5.940 | 11,333,282 | -0.07(-1.16%) |
Jan 31, 2017 | 5.970 | 6.040 | 5.910 | 6.010 | 12,587,376 | -0.05(-0.83%) |
Jan 30, 2017 | 6.660 | 5.900 | 6.060 | 48,150,012 | -1.15(-15.95%) | |
Jan 27, 2017 | 7.390 | 7.390 | 7.150 | 7.210 | 6,570,369 | -0.20(-2.70%) |
Jan 26, 2017 | 7.310 | 7.470 | 7.300 | 7.410 | 8,461,781 | +0.11(+1.51%) |
Jan 25, 2017 | 7.260 | 7.330 | 7.130 | 7.300 | 9,253,399 | +0.06(+0.83%) |
Jan 24, 2017 | 7.070 | 7.290 | 7.070 | 7.240 | 11,382,089 | +0.14(+1.97%) |
Jan 23, 2017 | 7.140 | 7.200 | 7.020 | 7.100 | 6,868,018 | -0.03(-0.42%) |
Jan 20, 2017 | 7.070 | 7.140 | 6.970 | 7.130 | 9,999,788 | +0.08(+1.13%) |
Jan 19, 2017 | 7.200 | 7.260 | 7.010 | 7.050 | 10,719,722 | -0.19(-2.62%) |
Jan 18, 2017 | 7.360 | 7.370 | 7.120 | 7.240 | 11,655,936 | -0.13(-1.76%) |
Jan 17, 2017 | 7.420 | 7.590 | 7.330 | 7.370 | 11,485,366 | -0.07(-0.94%) |
Jan 13, 2017 | 7.440 | 7.440 | 7.440 | 0 | -0.02(-0.27%) | |
Jan 12, 2017 | 7.470 | 7.490 | 7.310 | 7.460 | 11,397,534 | +0.00(+0.00%) |
Jan 11, 2017 | 7.380 | 7.470 | 7.310 | 7.460 | 11,128,521 | +0.13(+1.77%) |
Jan 10, 2017 | 7.740 | 7.740 | 7.300 | 7.330 | 21,901,120 | -0.46(-5.91%) |
Jan 09, 2017 | 7.970 | 8.040 | 7.760 | 7.790 | 8,700,742 | -0.11(-1.39%) |
Jan 06, 2017 | 7.890 | 8.030 | 7.710 | 7.900 | 12,272,683 | +0.04(+0.51%) |
Jan 05, 2017 | 8.200 | 8.230 | 7.840 | 7.860 | 20,708,132 | -0.26(-3.20%) |
Jan 04, 2017 | 7.950 | 8.400 | 7.950 | 8.120 | 21,866,354 | +0.18(+2.27%) |
Jan 03, 2017 | 7.440 | 8.060 | 7.400 | 7.940 | 18,487,684 | +0.62(+8.47%) |
Dec 30, 2016 | 7.320 | 7.320 | 7.320 | 0 | -0.08(-1.08%) | |
Dec 29, 2016 | 7.410 | 7.490 | 7.315 | 7.400 | 11,092,428 | -0.03(-0.40%) |
Dec 28, 2016 | 8.020 | 8.080 | 7.350 | 7.430 | 18,710,428 | -0.40(-5.11%) |
Dec 27, 2016 | 7.350 | 7.970 | 7.290 | 7.830 | 16,040,418 | +0.54(+7.41%) |
Dec 23, 2016 | 7.290 | 7.290 | 7.290 | 0 | -0.06(-0.82%) | |
Dec 22, 2016 | 7.310 | 7.420 | 7.310 | 7.350 | 8,883,940 | -0.01(-0.14%) |
Dec 21, 2016 | 7.420 | 7.490 | 7.300 | 7.360 | 11,694,689 | -0.08(-1.08%) |
Dec 20, 2016 | 7.500 | 7.570 | 7.420 | 7.440 | 7,210,253 | -0.05(-0.67%) |
Dec 19, 2016 | 7.500 | 7.550 | 7.420 | 7.490 | 9,054,257 | +0.01(+0.13%) |
Dec 16, 2016 | 7.600 | 7.690 | 7.420 | 7.480 | 13,786,952 | -0.11(-1.45%) |
Dec 15, 2016 | 7.500 | 7.686 | 7.440 | 7.590 | 8,729,264 | +0.09(+1.20%) |
Dec 14, 2016 | 7.660 | 7.670 | 7.480 | 7.500 | 8,863,889 | -0.15(-1.96%) |
Dec 13, 2016 | 7.790 | 7.875 | 7.620 | 7.650 | 7,851,304 | -0.08(-1.03%) |
Dec 12, 2016 | 7.800 | 7.890 | 7.600 | 7.730 | 9,778,184 | -0.09(-1.15%) |
Dec 09, 2016 | 7.950 | 7.990 | 7.700 | 7.820 | 10,916,802 | -0.10(-1.26%) |
Dec 08, 2016 | 7.840 | 7.990 | 7.760 | 7.920 | 10,886,699 | -0.05(-0.63%) |
Dec 07, 2016 | 8.210 | 8.240 | 7.960 | 7.970 | 8,432,445 | -0.01(-0.13%) |
Dec 06, 2016 | 7.970 | 8.000 | 7.810 | 7.980 | 11,427,587 | -0.05(-0.62%) |
Dec 05, 2016 | 8.180 | 8.300 | 7.980 | 8.030 | 12,722,613 | -0.11(-1.35%) |
Dec 02, 2016 | 8.400 | 8.450 | 8.120 | 8.140 | 8,951,873 | -0.28(-3.33%) |