Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.454 | 7.479 | 7.410 | 7.470 | 13,393,185 | -0.02(-0.24%) |
Feb 27, 2017 | 7.424 | 7.500 | 7.382 | 7.488 | 9,720,950 | +0.06(+0.78%) |
Feb 24, 2017 | 7.386 | 7.442 | 7.312 | 7.430 | 5,017,535 | -0.02(-0.21%) |
Feb 23, 2017 | 7.444 | 7.454 | 7.362 | 7.446 | 8,102,640 | -0.00(-0.03%) |
Feb 22, 2017 | 7.460 | 7.528 | 7.440 | 7.448 | 5,468,820 | -0.03(-0.37%) |
Feb 21, 2017 | 7.452 | 7.552 | 7.442 | 7.476 | 6,341,595 | -0.01(-0.20%) |
Feb 17, 2017 | 7.491 | 7.491 | 7.491 | 0 | +0.04(+0.58%) | |
Feb 16, 2017 | 7.584 | 7.618 | 7.406 | 7.448 | 7,809,620 | -0.14(-1.87%) |
Feb 15, 2017 | 7.562 | 7.614 | 7.514 | 7.590 | 5,841,995 | +0.04(+0.48%) |
Feb 14, 2017 | 7.540 | 7.592 | 7.482 | 7.554 | 14,307,555 | -0.01(-0.08%) |
Feb 13, 2017 | 7.544 | 7.602 | 7.510 | 7.560 | 6,769,355 | +0.02(+0.32%) |
Feb 10, 2017 | 7.550 | 7.626 | 7.518 | 7.536 | 7,607,560 | -0.06(-0.82%) |
Feb 09, 2017 | 7.476 | 7.648 | 7.456 | 7.598 | 7,756,335 | +0.11(+1.52%) |
Feb 08, 2017 | 7.540 | 7.572 | 7.442 | 7.484 | 13,122,705 | -0.07(-0.90%) |
Feb 07, 2017 | 7.600 | 7.647 | 7.514 | 7.552 | 9,670,735 | -0.01(-0.19%) |
Feb 06, 2017 | 7.532 | 7.665 | 7.360 | 7.566 | 18,814,744 | +0.02(+0.29%) |
Feb 03, 2017 | 7.430 | 7.602 | 7.220 | 7.544 | 63,530,768 | +0.91(+13.68%) |
Feb 02, 2017 | 6.606 | 6.698 | 6.556 | 6.636 | 22,160,730 | +0.02(+0.24%) |
Feb 01, 2017 | 6.652 | 6.686 | 6.544 | 6.620 | 8,922,300 | -0.03(-0.48%) |
Jan 31, 2017 | 6.568 | 6.678 | 6.514 | 6.652 | 11,037,150 | +0.09(+1.37%) |
Jan 30, 2017 | 6.546 | 6.568 | 6.410 | 6.562 | 7,999,530 | +0.01(+0.09%) |
Jan 27, 2017 | 6.510 | 6.570 | 6.454 | 6.556 | 6,042,425 | +0.04(+0.64%) |
Jan 26, 2017 | 6.594 | 6.626 | 6.470 | 6.514 | 7,316,185 | -0.05(-0.73%) |
Jan 25, 2017 | 6.594 | 6.672 | 6.520 | 6.562 | 6,716,170 | +0.03(+0.46%) |
Jan 24, 2017 | 6.450 | 6.540 | 6.435 | 6.532 | 7,320,955 | +0.09(+1.46%) |
Jan 23, 2017 | 6.460 | 6.492 | 6.372 | 6.438 | 13,849,490 | -0.03(-0.40%) |
Jan 20, 2017 | 6.470 | 6.518 | 6.436 | 6.464 | 13,259,890 | -0.01(-0.09%) |
Jan 19, 2017 | 6.466 | 6.548 | 6.443 | 6.470 | 27,218,600 | +0.10(+1.57%) |
Jan 18, 2017 | 6.330 | 6.392 | 6.272 | 6.370 | 10,609,660 | +0.03(+0.47%) |
Jan 17, 2017 | 6.458 | 6.494 | 6.284 | 6.340 | 38,616,680 | -0.12(-1.83%) |
Jan 13, 2017 | 6.458 | 6.458 | 6.458 | 0 | +0.09(+1.38%) | |
Jan 12, 2017 | 6.410 | 6.434 | 6.287 | 6.370 | 6,688,075 | -0.05(-0.84%) |
Jan 11, 2017 | 6.450 | 6.578 | 6.378 | 6.424 | 11,804,905 | +0.03(+0.50%) |
Jan 10, 2017 | 6.292 | 6.412 | 6.290 | 6.392 | 9,225,415 | +0.13(+2.08%) |
Jan 09, 2017 | 6.200 | 6.298 | 6.162 | 6.262 | 10,129,925 | +0.06(+0.97%) |
Jan 06, 2017 | 6.160 | 6.244 | 6.104 | 6.202 | 9,630,955 | +0.04(+0.58%) |
Jan 05, 2017 | 6.052 | 6.183 | 6.046 | 6.166 | 15,568,265 | +0.08(+1.35%) |
Jan 04, 2017 | 6.030 | 6.108 | 6.015 | 6.084 | 11,610,690 | +0.06(+1.00%) |
Jan 03, 2017 | 6.112 | 6.132 | 5.980 | 6.024 | 12,206,320 | +0.00(+0.00%) |
Dec 30, 2016 | 6.024 | 6.024 | 6.024 | 0 | -0.04(-0.59%) | |
Dec 29, 2016 | 6.070 | 6.138 | 6.010 | 6.060 | 9,223,735 | -0.01(-0.16%) |
Dec 28, 2016 | 6.046 | 6.104 | 5.960 | 6.070 | 22,513,200 | +0.05(+0.90%) |
Dec 27, 2016 | 5.810 | 6.056 | 5.789 | 6.016 | 16,999,490 | +0.18(+3.12%) |
Dec 23, 2016 | 5.834 | 5.834 | 5.834 | 0 | +0.11(+1.96%) | |
Dec 22, 2016 | 5.888 | 5.892 | 5.701 | 5.722 | 21,592,790 | -0.19(-3.18%) |
Dec 21, 2016 | 5.930 | 5.978 | 5.854 | 5.910 | 21,796,000 | -0.03(-0.44%) |
Dec 20, 2016 | 5.972 | 6.020 | 5.800 | 5.936 | 21,366,710 | -0.02(-0.37%) |
Dec 19, 2016 | 5.982 | 6.050 | 5.938 | 5.958 | 11,403,165 | +0.00(+0.07%) |
Dec 16, 2016 | 6.016 | 6.030 | 5.906 | 5.954 | 24,813,420 | -0.04(-0.63%) |
Dec 15, 2016 | 5.952 | 6.072 | 5.908 | 5.992 | 9,322,450 | +0.05(+0.81%) |
Dec 14, 2016 | 6.094 | 6.146 | 5.936 | 5.944 | 12,850,270 | -0.17(-2.72%) |
Dec 13, 2016 | 6.018 | 6.130 | 6.010 | 6.110 | 8,626,115 | +0.12(+1.94%) |
Dec 12, 2016 | 6.138 | 6.142 | 5.970 | 5.994 | 5,855,725 | -0.14(-2.35%) |
Dec 09, 2016 | 6.114 | 6.150 | 6.070 | 6.138 | 6,798,990 | +0.03(+0.43%) |
Dec 08, 2016 | 6.138 | 6.188 | 6.079 | 6.112 | 10,678,550 | -0.04(-0.65%) |
Dec 07, 2016 | 6.000 | 6.176 | 5.986 | 6.152 | 10,802,440 | +0.17(+2.77%) |
Dec 06, 2016 | 6.028 | 6.036 | 5.884 | 5.986 | 11,963,170 | -0.06(-0.96%) |
Dec 05, 2016 | 5.958 | 6.100 | 5.948 | 6.044 | 12,821,750 | +0.13(+2.20%) |
Dec 02, 2016 | 5.776 | 5.926 | 5.774 | 5.914 | 10,858,045 | +0.10(+1.79%) |