Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.242 | 6.377 | 6.151 | 6.196 | 244,643 | -0.18(-2.84%) |
Feb 27, 2017 | 6.332 | 6.377 | 6.196 | 6.377 | 123,449 | +0.09(+1.44%) |
Feb 24, 2017 | 6.242 | 6.377 | 6.196 | 6.287 | 268,206 | -0.05(-0.71%) |
Feb 23, 2017 | 6.377 | 6.400 | 6.196 | 6.332 | 157,573 | -0.05(-0.71%) |
Feb 22, 2017 | 6.468 | 6.603 | 6.332 | 6.377 | 205,917 | -0.18(-2.76%) |
Feb 21, 2017 | 6.332 | 6.626 | 6.332 | 6.558 | 417,510 | +0.18(+2.84%) |
Feb 17, 2017 | 6.377 | 6.377 | 6.377 | 0 | -0.14(-2.08%) | |
Feb 16, 2017 | 6.739 | 6.739 | 6.468 | 6.513 | 170,897 | -0.23(-3.36%) |
Feb 15, 2017 | 6.649 | 7.010 | 6.558 | 6.739 | 694,654 | +0.05(+0.68%) |
Feb 14, 2017 | 6.513 | 6.739 | 6.423 | 6.694 | 341,464 | +0.23(+3.50%) |
Feb 13, 2017 | 6.513 | 6.649 | 6.377 | 6.468 | 174,297 | -0.09(-1.38%) |
Feb 10, 2017 | 6.468 | 6.649 | 6.423 | 6.558 | 227,914 | +0.05(+0.69%) |
Feb 09, 2017 | 6.423 | 6.558 | 6.332 | 6.513 | 314,249 | +0.14(+2.13%) |
Feb 08, 2017 | 6.061 | 6.377 | 5.970 | 6.377 | 365,086 | +0.23(+3.68%) |
Feb 07, 2017 | 6.151 | 6.423 | 6.129 | 6.151 | 342,531 | -0.14(-2.16%) |
Feb 06, 2017 | 6.513 | 6.513 | 6.083 | 6.287 | 396,768 | -0.18(-2.80%) |
Feb 03, 2017 | 6.513 | 6.558 | 6.423 | 6.468 | 304,863 | -0.05(-0.69%) |
Feb 02, 2017 | 6.468 | 6.558 | 6.423 | 6.513 | 424,495 | -0.05(-0.69%) |
Feb 01, 2017 | 6.603 | 6.649 | 6.468 | 6.558 | 605,483 | -0.09(-1.36%) |
Jan 31, 2017 | 6.558 | 6.739 | 6.513 | 6.649 | 301,965 | +0.05(+0.68%) |
Jan 30, 2017 | 6.649 | 6.694 | 6.434 | 6.603 | 294,976 | +0.00(+0.00%) |
Jan 27, 2017 | 6.694 | 6.739 | 6.603 | 6.603 | 333,719 | +0.00(+0.00%) |
Jan 26, 2017 | 6.649 | 6.716 | 6.603 | 6.603 | 145,748 | -0.05(-0.68%) |
Jan 25, 2017 | 6.558 | 6.739 | 6.558 | 6.649 | 216,848 | +0.05(+0.68%) |
Jan 24, 2017 | 6.649 | 6.694 | 6.513 | 6.603 | 305,878 | -0.05(-0.68%) |
Jan 23, 2017 | 6.784 | 6.830 | 6.581 | 6.649 | 200,266 | -0.14(-2.00%) |
Jan 20, 2017 | 6.694 | 6.920 | 6.513 | 6.784 | 232,080 | +0.14(+2.04%) |
Jan 19, 2017 | 6.649 | 6.739 | 6.603 | 6.649 | 215,547 | -0.05(-0.68%) |
Jan 18, 2017 | 6.694 | 6.739 | 6.513 | 6.694 | 222,188 | +0.05(+0.68%) |
Jan 17, 2017 | 6.920 | 7.010 | 6.603 | 6.649 | 368,698 | -0.32(-4.55%) |
Jan 13, 2017 | 6.965 | 6.965 | 6.965 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.101 | 7.191 | 6.875 | 6.965 | 186,439 | -0.18(-2.53%) |
Jan 11, 2017 | 7.056 | 7.237 | 6.875 | 7.146 | 364,193 | +0.09(+1.28%) |
Jan 10, 2017 | 7.010 | 7.056 | 6.920 | 7.056 | 183,131 | +0.05(+0.65%) |
Jan 09, 2017 | 7.010 | 7.056 | 6.830 | 7.010 | 212,808 | +0.00(+0.00%) |
Jan 06, 2017 | 6.965 | 7.101 | 6.852 | 7.010 | 276,650 | +0.09(+1.31%) |
Jan 05, 2017 | 6.965 | 7.010 | 6.784 | 6.920 | 235,658 | -0.05(-0.65%) |
Jan 04, 2017 | 6.784 | 6.965 | 6.784 | 6.965 | 336,743 | +0.18(+2.67%) |
Jan 03, 2017 | 6.784 | 6.830 | 6.603 | 6.784 | 231,044 | +0.09(+1.35%) |
Dec 30, 2016 | 6.694 | 6.694 | 6.694 | 0 | +0.09(+1.37%) | |
Dec 29, 2016 | 6.694 | 6.830 | 6.468 | 6.603 | 286,941 | -0.09(-1.35%) |
Dec 28, 2016 | 6.649 | 6.852 | 6.558 | 6.694 | 378,927 | +0.00(+0.00%) |
Dec 27, 2016 | 6.558 | 6.694 | 6.513 | 6.694 | 400,822 | +0.18(+2.78%) |
Dec 23, 2016 | 6.513 | 6.513 | 6.513 | 0 | -0.05(-0.69%) | |
Dec 22, 2016 | 6.603 | 6.739 | 6.513 | 6.558 | 373,497 | -0.09(-1.36%) |
Dec 21, 2016 | 6.309 | 6.649 | 6.287 | 6.649 | 306,831 | +0.36(+5.76%) |
Dec 20, 2016 | 6.332 | 6.513 | 6.196 | 6.287 | 305,481 | +0.05(+0.72%) |
Dec 19, 2016 | 6.061 | 6.423 | 6.015 | 6.242 | 376,294 | +0.18(+2.99%) |
Dec 16, 2016 | 6.242 | 6.332 | 6.061 | 6.061 | 421,328 | -0.14(-2.19%) |
Dec 15, 2016 | 6.106 | 6.287 | 6.015 | 6.196 | 176,640 | +0.00(+0.00%) |
Dec 14, 2016 | 6.196 | 6.287 | 6.015 | 6.196 | 270,565 | +0.00(+0.00%) |
Dec 13, 2016 | 6.287 | 6.468 | 6.061 | 6.196 | 251,023 | +0.00(+0.00%) |
Dec 12, 2016 | 6.649 | 6.739 | 6.151 | 6.196 | 425,922 | -0.36(-5.52%) |
Dec 09, 2016 | 6.468 | 6.694 | 6.332 | 6.558 | 327,839 | +0.05(+0.69%) |
Dec 08, 2016 | 6.332 | 6.558 | 6.106 | 6.513 | 215,113 | +0.23(+3.60%) |
Dec 07, 2016 | 6.287 | 6.423 | 6.242 | 6.287 | 167,821 | +0.00(+0.00%) |
Dec 06, 2016 | 6.332 | 6.468 | 6.151 | 6.287 | 213,469 | +0.00(+0.00%) |
Dec 05, 2016 | 6.196 | 6.536 | 6.196 | 6.287 | 326,859 | +0.14(+2.21%) |
Dec 02, 2016 | 6.061 | 6.196 | 5.970 | 6.151 | 180,069 | +0.14(+2.26%) |