Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.860 | 6.930 | 6.550 | 6.560 | 84,878 | -0.34(-4.93%) |
Feb 27, 2017 | 6.990 | 7.050 | 6.880 | 6.900 | 129,036 | -0.08(-1.15%) |
Feb 24, 2017 | 6.780 | 7.050 | 6.760 | 6.980 | 86,970 | +0.17(+2.50%) |
Feb 23, 2017 | 6.800 | 6.840 | 6.710 | 6.810 | 115,942 | +0.01(+0.15%) |
Feb 22, 2017 | 7.020 | 7.040 | 6.570 | 6.800 | 182,051 | -0.03(-0.44%) |
Feb 21, 2017 | 6.700 | 6.920 | 6.590 | 6.830 | 290,004 | +0.24(+3.64%) |
Feb 17, 2017 | 6.590 | 6.590 | 6.590 | 0 | -0.28(-4.08%) | |
Feb 16, 2017 | 6.730 | 6.930 | 6.605 | 6.870 | 155,845 | +0.12(+1.78%) |
Feb 15, 2017 | 6.680 | 6.840 | 6.460 | 6.750 | 143,372 | +0.02(+0.30%) |
Feb 14, 2017 | 6.150 | 6.790 | 6.140 | 6.730 | 166,603 | +0.57(+9.25%) |
Feb 13, 2017 | 5.990 | 6.160 | 5.865 | 6.160 | 578,019 | +0.22(+3.70%) |
Feb 10, 2017 | 6.060 | 6.220 | 5.930 | 5.940 | 209,669 | -0.10(-1.66%) |
Feb 09, 2017 | 6.000 | 6.180 | 5.710 | 6.040 | 240,585 | -0.18(-2.89%) |
Feb 08, 2017 | 6.100 | 6.340 | 5.940 | 6.220 | 239,881 | +0.08(+1.30%) |
Feb 07, 2017 | 6.170 | 6.360 | 6.000 | 6.140 | 163,552 | +0.02(+0.33%) |
Feb 06, 2017 | 6.120 | 6.210 | 6.030 | 6.120 | 84,708 | +0.00(+0.00%) |
Feb 03, 2017 | 6.270 | 6.450 | 6.110 | 6.120 | 137,311 | -0.08(-1.29%) |
Feb 02, 2017 | 6.400 | 6.400 | 6.140 | 6.200 | 95,150 | -0.22(-3.43%) |
Feb 01, 2017 | 6.380 | 6.580 | 6.300 | 6.420 | 135,824 | +0.09(+1.42%) |
Jan 31, 2017 | 6.000 | 6.395 | 5.960 | 6.330 | 114,000 | +0.30(+4.98%) |
Jan 30, 2017 | 6.160 | 6.160 | 5.920 | 6.030 | 101,490 | -0.20(-3.21%) |
Jan 27, 2017 | 6.100 | 6.310 | 6.054 | 6.230 | 84,965 | +0.11(+1.80%) |
Jan 26, 2017 | 6.300 | 6.390 | 6.070 | 6.120 | 93,274 | -0.17(-2.70%) |
Jan 25, 2017 | 6.410 | 6.710 | 6.240 | 6.290 | 178,631 | -0.02(-0.32%) |
Jan 24, 2017 | 6.550 | 6.560 | 5.775 | 6.310 | 788,946 | -0.23(-3.52%) |
Jan 23, 2017 | 6.600 | 6.750 | 6.490 | 6.540 | 306,163 | -0.06(-0.91%) |
Jan 20, 2017 | 6.840 | 6.850 | 6.570 | 6.600 | 223,904 | -0.18(-2.65%) |
Jan 19, 2017 | 7.500 | 7.530 | 6.770 | 6.780 | 337,077 | -0.60(-8.13%) |
Jan 18, 2017 | 7.590 | 7.710 | 7.370 | 7.380 | 164,274 | -0.19(-2.51%) |
Jan 17, 2017 | 7.740 | 7.810 | 7.490 | 7.570 | 143,144 | -0.21(-2.70%) |
Jan 13, 2017 | 7.780 | 7.780 | 7.780 | 0 | +0.02(+0.26%) | |
Jan 12, 2017 | 7.960 | 7.960 | 7.700 | 7.760 | 209,106 | -0.18(-2.27%) |
Jan 11, 2017 | 7.880 | 8.070 | 7.720 | 7.940 | 176,570 | -0.07(-0.87%) |
Jan 10, 2017 | 8.170 | 8.240 | 7.530 | 8.010 | 348,439 | -0.32(-3.84%) |
Jan 09, 2017 | 8.180 | 8.690 | 7.950 | 8.330 | 404,109 | +0.28(+3.48%) |
Jan 06, 2017 | 7.910 | 8.150 | 7.910 | 8.050 | 234,934 | +0.15(+1.90%) |
Jan 05, 2017 | 8.060 | 8.200 | 7.810 | 7.900 | 460,011 | -0.24(-2.95%) |
Jan 04, 2017 | 7.640 | 8.215 | 7.620 | 8.140 | 180,820 | +0.55(+7.25%) |
Jan 03, 2017 | 7.430 | 7.720 | 7.290 | 7.590 | 147,896 | +0.31(+4.26%) |
Dec 30, 2016 | 7.280 | 7.280 | 7.280 | 0 | +0.07(+0.97%) | |
Dec 29, 2016 | 7.380 | 7.470 | 7.160 | 7.210 | 111,769 | -0.19(-2.57%) |
Dec 28, 2016 | 7.630 | 7.656 | 7.300 | 7.400 | 145,208 | -0.19(-2.50%) |
Dec 27, 2016 | 7.500 | 7.820 | 7.410 | 7.590 | 139,394 | +0.11(+1.47%) |
Dec 23, 2016 | 7.480 | 7.480 | 7.480 | 0 | +0.29(+4.03%) | |
Dec 22, 2016 | 7.490 | 7.530 | 7.060 | 7.190 | 278,110 | -0.21(-2.84%) |
Dec 21, 2016 | 7.940 | 7.980 | 7.380 | 7.400 | 259,211 | -0.58(-7.27%) |
Dec 20, 2016 | 8.010 | 8.170 | 7.670 | 7.980 | 248,712 | -0.02(-0.25%) |
Dec 19, 2016 | 8.200 | 8.310 | 7.910 | 8.000 | 221,756 | -0.12(-1.48%) |
Dec 16, 2016 | 7.960 | 8.265 | 7.900 | 8.120 | 482,089 | +0.20(+2.53%) |
Dec 15, 2016 | 7.450 | 8.050 | 7.450 | 7.920 | 207,372 | +0.51(+6.88%) |
Dec 14, 2016 | 7.310 | 7.450 | 7.210 | 7.410 | 218,094 | +0.08(+1.09%) |
Dec 13, 2016 | 7.190 | 7.550 | 7.190 | 7.330 | 176,603 | +0.04(+0.55%) |
Dec 12, 2016 | 7.350 | 7.390 | 7.200 | 7.290 | 150,939 | -0.07(-0.95%) |
Dec 09, 2016 | 7.220 | 7.400 | 6.970 | 7.360 | 184,953 | +0.21(+2.94%) |
Dec 08, 2016 | 7.040 | 7.165 | 6.960 | 7.150 | 198,818 | +0.11(+1.56%) |
Dec 07, 2016 | 7.120 | 7.120 | 6.700 | 7.040 | 263,109 | -0.07(-0.98%) |
Dec 06, 2016 | 7.050 | 7.230 | 6.950 | 7.110 | 229,259 | +0.13(+1.86%) |
Dec 05, 2016 | 6.950 | 7.390 | 6.930 | 6.980 | 441,140 | +0.30(+4.49%) |
Dec 02, 2016 | 6.390 | 6.830 | 6.310 | 6.680 | 235,799 | +0.20(+3.09%) |