Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.999 | 7.102 | 6.679 | 6.810 | 5,143,456 | -0.09(-1.36%) |
Feb 27, 2017 | 7.592 | 7.734 | 6.876 | 6.905 | 5,483,472 | -0.66(-8.72%) |
Feb 24, 2017 | 7.875 | 7.988 | 7.508 | 7.564 | 2,075,293 | -0.24(-3.02%) |
Feb 23, 2017 | 7.734 | 7.979 | 7.734 | 7.800 | 3,943,730 | +0.24(+3.11%) |
Feb 22, 2017 | 7.470 | 7.686 | 7.300 | 7.564 | 3,583,509 | +0.04(+0.50%) |
Feb 21, 2017 | 7.715 | 7.715 | 7.432 | 7.526 | 3,332,135 | -0.32(-4.08%) |
Feb 17, 2017 | 7.847 | 7.847 | 7.847 | 0 | -0.32(-3.92%) | |
Feb 16, 2017 | 8.195 | 8.318 | 8.092 | 8.167 | 4,760,604 | +0.04(+0.46%) |
Feb 15, 2017 | 7.837 | 8.157 | 7.790 | 8.129 | 2,898,331 | +0.16(+2.01%) |
Feb 14, 2017 | 8.035 | 8.082 | 7.771 | 7.969 | 3,465,103 | +0.04(+0.48%) |
Feb 13, 2017 | 7.913 | 7.964 | 7.790 | 7.931 | 2,767,227 | -0.09(-1.17%) |
Feb 10, 2017 | 7.884 | 8.148 | 7.705 | 8.026 | 3,753,949 | -0.08(-0.93%) |
Feb 09, 2017 | 8.318 | 8.327 | 7.969 | 8.101 | 2,902,650 | -0.15(-1.83%) |
Feb 08, 2017 | 8.308 | 8.478 | 8.129 | 8.252 | 2,989,840 | +0.06(+0.69%) |
Feb 07, 2017 | 8.110 | 8.421 | 8.063 | 8.195 | 3,216,592 | -0.05(-0.57%) |
Feb 06, 2017 | 7.875 | 8.252 | 7.809 | 8.242 | 3,582,412 | +0.48(+6.19%) |
Feb 03, 2017 | 7.658 | 7.771 | 7.592 | 7.762 | 2,516,529 | +0.22(+2.87%) |
Feb 02, 2017 | 7.536 | 7.583 | 7.432 | 7.545 | 3,388,127 | +0.29(+4.03%) |
Feb 01, 2017 | 6.858 | 7.385 | 6.825 | 7.253 | 5,036,506 | +0.19(+2.67%) |
Jan 31, 2017 | 7.159 | 7.168 | 6.980 | 7.065 | 2,707,630 | +0.12(+1.76%) |
Jan 30, 2017 | 7.244 | 7.244 | 6.942 | 6.942 | 3,077,128 | -0.20(-2.77%) |
Jan 27, 2017 | 7.121 | 7.197 | 7.055 | 7.140 | 1,775,241 | +0.03(+0.40%) |
Jan 26, 2017 | 7.102 | 7.300 | 6.876 | 7.112 | 4,006,032 | -0.78(-9.90%) |
Jan 25, 2017 | 7.743 | 7.922 | 7.654 | 7.894 | 1,765,211 | -0.07(-0.83%) |
Jan 24, 2017 | 8.007 | 8.252 | 7.894 | 7.960 | 2,412,441 | -0.03(-0.35%) |
Jan 23, 2017 | 7.969 | 8.033 | 7.837 | 7.988 | 1,539,906 | +0.13(+1.68%) |
Jan 20, 2017 | 7.771 | 8.054 | 7.677 | 7.856 | 1,968,107 | +0.07(+0.85%) |
Jan 19, 2017 | 7.715 | 7.960 | 7.583 | 7.790 | 2,684,136 | -0.11(-1.43%) |
Jan 18, 2017 | 7.950 | 8.157 | 7.767 | 7.903 | 2,712,882 | -0.10(-1.29%) |
Jan 17, 2017 | 8.063 | 8.082 | 7.894 | 8.007 | 2,529,438 | +0.27(+3.53%) |
Jan 13, 2017 | 7.734 | 7.734 | 7.734 | 0 | -0.19(-2.38%) | |
Jan 12, 2017 | 8.205 | 8.299 | 7.781 | 7.922 | 3,573,184 | -0.11(-1.41%) |
Jan 11, 2017 | 7.818 | 8.082 | 7.649 | 8.035 | 4,483,845 | +0.15(+1.91%) |
Jan 10, 2017 | 7.771 | 8.026 | 7.621 | 7.884 | 2,837,889 | +0.18(+2.32%) |
Jan 09, 2017 | 7.686 | 8.073 | 7.573 | 7.705 | 5,005,933 | +0.22(+2.89%) |
Jan 06, 2017 | 7.734 | 8.205 | 7.263 | 7.489 | 4,478,010 | -0.57(-7.13%) |
Jan 05, 2017 | 7.225 | 8.157 | 7.225 | 8.063 | 5,550,355 | +1.00(+14.13%) |
Jan 04, 2017 | 6.923 | 7.140 | 6.848 | 7.065 | 2,710,450 | +0.23(+3.31%) |
Jan 03, 2017 | 6.500 | 6.848 | 6.415 | 6.839 | 2,522,680 | +0.40(+6.14%) |
Dec 30, 2016 | 6.443 | 6.443 | 6.443 | 0 | -0.36(-5.26%) | |
Dec 29, 2016 | 6.245 | 6.928 | 6.208 | 6.801 | 5,400,849 | +0.62(+10.06%) |
Dec 28, 2016 | 6.000 | 6.236 | 5.906 | 6.179 | 1,975,381 | +0.11(+1.86%) |
Dec 27, 2016 | 5.878 | 6.118 | 5.793 | 6.066 | 1,740,011 | +0.27(+4.72%) |
Dec 23, 2016 | 5.793 | 5.793 | 5.793 | 0 | +0.08(+1.49%) | |
Dec 22, 2016 | 5.652 | 5.859 | 5.642 | 5.708 | 1,457,185 | +0.00(+0.00%) |
Dec 21, 2016 | 5.803 | 5.812 | 5.680 | 5.708 | 1,424,252 | -0.08(-1.30%) |
Dec 20, 2016 | 5.642 | 5.868 | 5.614 | 5.784 | 2,286,885 | +0.01(+0.16%) |
Dec 19, 2016 | 5.755 | 5.812 | 5.694 | 5.774 | 2,472,468 | +0.05(+0.82%) |
Dec 16, 2016 | 5.774 | 5.892 | 5.642 | 5.727 | 5,154,715 | +0.01(+0.16%) |
Dec 15, 2016 | 5.690 | 5.774 | 5.605 | 5.718 | 6,413,479 | -0.18(-3.04%) |
Dec 14, 2016 | 6.189 | 6.415 | 5.868 | 5.897 | 4,046,153 | -0.24(-3.99%) |
Dec 13, 2016 | 6.104 | 6.236 | 5.982 | 6.142 | 2,408,475 | +0.03(+0.46%) |
Dec 12, 2016 | 5.840 | 6.349 | 5.831 | 6.113 | 4,411,229 | +0.41(+7.27%) |
Dec 09, 2016 | 5.699 | 5.784 | 5.624 | 5.699 | 3,848,066 | -0.03(-0.49%) |
Dec 08, 2016 | 5.774 | 5.807 | 5.672 | 5.727 | 1,958,738 | -0.05(-0.82%) |
Dec 07, 2016 | 5.831 | 5.887 | 5.694 | 5.774 | 2,052,778 | +0.07(+1.15%) |
Dec 06, 2016 | 5.916 | 6.066 | 5.685 | 5.708 | 3,528,679 | -0.24(-3.96%) |
Dec 05, 2016 | 5.840 | 6.057 | 5.699 | 5.944 | 2,552,435 | +0.05(+0.80%) |
Dec 02, 2016 | 5.850 | 5.982 | 5.831 | 5.897 | 2,124,705 | +0.12(+2.12%) |