Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.875 | 6.907 | 6.777 | 6.818 | 48,868 | -0.07(-1.05%) |
Feb 27, 2017 | 6.886 | 6.917 | 6.870 | 6.891 | 51,291 | +0.00(+0.00%) |
Feb 24, 2017 | 6.813 | 6.917 | 6.813 | 6.891 | 33,966 | -0.04(-0.52%) |
Feb 23, 2017 | 6.945 | 7.005 | 6.881 | 6.927 | 66,321 | -0.01(-0.15%) |
Feb 22, 2017 | 6.927 | 6.974 | 6.907 | 6.938 | 77,610 | -0.01(-0.07%) |
Feb 21, 2017 | 6.886 | 6.953 | 6.782 | 6.943 | 44,773 | +0.06(+0.83%) |
Feb 17, 2017 | 6.886 | 6.886 | 6.886 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 6.808 | 6.875 | 6.803 | 6.860 | 26,284 | +0.05(+0.69%) |
Feb 15, 2017 | 6.792 | 6.818 | 6.772 | 6.813 | 32,528 | -0.02(-0.23%) |
Feb 14, 2017 | 6.881 | 6.920 | 6.787 | 6.829 | 42,476 | -0.05(-0.75%) |
Feb 13, 2017 | 6.844 | 6.886 | 6.824 | 6.881 | 43,044 | +0.08(+1.14%) |
Feb 10, 2017 | 6.756 | 6.839 | 6.751 | 6.803 | 31,697 | +0.06(+0.85%) |
Feb 09, 2017 | 6.694 | 6.772 | 6.694 | 6.746 | 34,494 | +0.02(+0.31%) |
Feb 08, 2017 | 6.777 | 6.777 | 6.694 | 6.725 | 36,394 | -0.06(-0.84%) |
Feb 07, 2017 | 6.792 | 6.844 | 6.777 | 6.782 | 32,509 | -0.02(-0.23%) |
Feb 06, 2017 | 6.829 | 6.875 | 6.792 | 6.798 | 52,971 | -0.01(-0.15%) |
Feb 03, 2017 | 6.808 | 6.813 | 6.777 | 6.808 | 17,076 | +0.06(+0.92%) |
Feb 02, 2017 | 6.772 | 6.803 | 6.735 | 6.746 | 26,642 | +0.00(+0.00%) |
Feb 01, 2017 | 6.777 | 6.813 | 6.735 | 6.746 | 20,233 | -0.01(-0.08%) |
Jan 31, 2017 | 6.772 | 6.813 | 6.735 | 6.751 | 42,507 | -0.01(-0.15%) |
Jan 30, 2017 | 7.011 | 7.011 | 6.756 | 6.761 | 45,627 | -0.20(-2.83%) |
Jan 27, 2017 | 6.953 | 6.974 | 6.875 | 6.958 | 29,242 | -0.01(-0.15%) |
Jan 26, 2017 | 7.005 | 7.005 | 6.943 | 6.969 | 28,774 | +0.00(+0.00%) |
Jan 25, 2017 | 6.995 | 7.047 | 6.953 | 6.969 | 21,113 | +0.01(+0.15%) |
Jan 24, 2017 | 6.886 | 6.979 | 6.834 | 6.958 | 34,079 | +0.06(+0.90%) |
Jan 23, 2017 | 6.844 | 6.964 | 6.839 | 6.896 | 21,667 | +0.05(+0.68%) |
Jan 20, 2017 | 6.766 | 6.852 | 6.766 | 6.849 | 151,601 | +0.07(+1.07%) |
Jan 19, 2017 | 6.881 | 6.881 | 6.746 | 6.777 | 37,822 | -0.09(-1.36%) |
Jan 18, 2017 | 6.922 | 6.922 | 6.834 | 6.870 | 23,538 | -0.02(-0.23%) |
Jan 17, 2017 | 6.927 | 6.965 | 6.886 | 6.886 | 46,872 | -0.06(-0.82%) |
Jan 13, 2017 | 6.943 | 6.943 | 6.943 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 7.047 | 7.047 | 6.927 | 6.933 | 27,461 | -0.08(-1.18%) |
Jan 11, 2017 | 6.927 | 7.062 | 6.881 | 7.016 | 131,291 | +0.09(+1.27%) |
Jan 10, 2017 | 6.824 | 6.958 | 6.787 | 6.927 | 38,836 | +0.11(+1.60%) |
Jan 09, 2017 | 6.881 | 6.901 | 6.792 | 6.818 | 79,493 | -0.08(-1.13%) |
Jan 06, 2017 | 7.016 | 7.016 | 6.875 | 6.896 | 24,825 | -0.09(-1.26%) |
Jan 05, 2017 | 6.969 | 7.016 | 6.943 | 6.984 | 41,229 | -0.03(-0.44%) |
Jan 04, 2017 | 7.021 | 7.062 | 6.958 | 7.016 | 55,105 | +0.05(+0.67%) |
Jan 03, 2017 | 6.948 | 6.990 | 6.860 | 6.969 | 27,174 | +0.08(+1.21%) |
Dec 30, 2016 | 6.886 | 6.886 | 6.886 | 0 | +0.03(+0.38%) | |
Dec 29, 2016 | 6.974 | 7.052 | 6.845 | 6.860 | 88,165 | -0.11(-1.64%) |
Dec 28, 2016 | 6.990 | 6.995 | 6.901 | 6.974 | 26,319 | -0.03(-0.44%) |
Dec 27, 2016 | 7.026 | 7.057 | 6.990 | 7.005 | 35,004 | +0.01(+0.07%) |
Dec 23, 2016 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.995 | 7.031 | 6.958 | 7.000 | 39,726 | -0.01(-0.07%) |
Dec 21, 2016 | 7.150 | 7.171 | 7.000 | 7.005 | 64,424 | -0.13(-1.82%) |
Dec 20, 2016 | 7.145 | 7.161 | 7.114 | 7.135 | 40,146 | +0.04(+0.51%) |
Dec 19, 2016 | 7.041 | 7.112 | 7.026 | 7.099 | 51,497 | +0.09(+1.33%) |
Dec 16, 2016 | 6.995 | 7.161 | 6.979 | 7.005 | 221,663 | +0.01(+0.15%) |
Dec 15, 2016 | 7.016 | 7.088 | 6.969 | 6.995 | 72,642 | -0.03(-0.37%) |
Dec 14, 2016 | 7.005 | 7.106 | 6.935 | 7.021 | 61,200 | -0.01(-0.07%) |
Dec 13, 2016 | 7.135 | 7.213 | 7.005 | 7.026 | 113,102 | -0.11(-1.53%) |
Dec 12, 2016 | 7.093 | 7.140 | 7.047 | 7.135 | 59,793 | +0.04(+0.51%) |
Dec 09, 2016 | 7.041 | 7.109 | 7.034 | 7.099 | 79,111 | +0.06(+0.81%) |
Dec 08, 2016 | 6.995 | 7.083 | 6.953 | 7.041 | 93,197 | +0.06(+0.82%) |
Dec 07, 2016 | 6.907 | 6.984 | 6.896 | 6.984 | 53,798 | +0.06(+0.82%) |
Dec 06, 2016 | 6.901 | 6.969 | 6.818 | 6.927 | 106,336 | +0.07(+0.98%) |
Dec 05, 2016 | 6.637 | 6.860 | 6.543 | 6.860 | 185,444 | +0.24(+3.60%) |
Dec 02, 2016 | 6.647 | 6.694 | 6.580 | 6.621 | 196,438 | -0.04(-0.62%) |