Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.940 | 6.940 | 6.780 | 6.830 | 2,239 | -0.05(-0.73%) |
Feb 27, 2017 | 6.820 | 7.350 | 6.820 | 6.880 | 11,723 | +0.04(+0.58%) |
Feb 24, 2017 | 6.730 | 7.020 | 6.600 | 6.840 | 13,802 | +0.19(+2.86%) |
Feb 23, 2017 | 6.670 | 6.790 | 6.630 | 6.650 | 4,412 | +0.00(+0.00%) |
Feb 22, 2017 | 6.372 | 7.010 | 6.372 | 6.650 | 70,236 | +0.18(+2.78%) |
Feb 21, 2017 | 6.591 | 6.735 | 6.360 | 6.470 | 57,812 | -0.17(-2.56%) |
Feb 17, 2017 | 6.640 | 6.640 | 6.640 | 0 | +0.04(+0.61%) | |
Feb 16, 2017 | 6.600 | 6.600 | 6.600 | 6.600 | 170 | -0.04(-0.60%) |
Feb 15, 2017 | 6.470 | 6.676 | 6.450 | 6.640 | 7,413 | +0.20(+3.11%) |
Feb 14, 2017 | 6.460 | 6.480 | 6.440 | 6.440 | 1,484 | -0.01(-0.16%) |
Feb 13, 2017 | 6.460 | 6.610 | 6.450 | 6.450 | 983 | -0.01(-0.15%) |
Feb 10, 2017 | 6.470 | 6.510 | 6.460 | 6.460 | 1,714 | +0.00(+0.00%) |
Feb 09, 2017 | 6.470 | 6.532 | 6.450 | 6.460 | 4,911 | +0.00(+0.00%) |
Feb 08, 2017 | 6.430 | 6.500 | 6.430 | 6.460 | 2,984 | +0.01(+0.16%) |
Feb 07, 2017 | 6.480 | 6.512 | 6.445 | 6.450 | 6,491 | -0.08(-1.24%) |
Feb 06, 2017 | 6.507 | 6.531 | 6.480 | 6.531 | 3,077 | +0.04(+0.63%) |
Feb 03, 2017 | 6.550 | 6.550 | 6.450 | 6.490 | 9,544 | -0.00(-0.03%) |
Feb 02, 2017 | 6.550 | 6.710 | 6.473 | 6.492 | 3,039 | -0.07(-1.04%) |
Feb 01, 2017 | 6.570 | 6.640 | 6.432 | 6.560 | 4,802 | -0.02(-0.30%) |
Jan 31, 2017 | 6.570 | 6.590 | 6.380 | 6.580 | 2,921 | -0.01(-0.15%) |
Jan 30, 2017 | 6.580 | 6.714 | 6.450 | 6.590 | 15,922 | +0.00(+0.00%) |
Jan 27, 2017 | 6.590 | 6.600 | 6.478 | 6.590 | 4,094 | +0.02(+0.30%) |
Jan 26, 2017 | 6.830 | 6.830 | 6.550 | 6.570 | 7,106 | -0.27(-3.95%) |
Jan 25, 2017 | 6.850 | 6.873 | 6.720 | 6.840 | 4,258 | +0.16(+2.40%) |
Jan 24, 2017 | 6.770 | 6.830 | 6.680 | 6.680 | 3,234 | -0.06(-0.89%) |
Jan 23, 2017 | 6.750 | 6.760 | 6.700 | 6.740 | 1,750 | -0.03(-0.44%) |
Jan 20, 2017 | 6.610 | 6.875 | 6.610 | 6.770 | 8,738 | +0.17(+2.58%) |
Jan 19, 2017 | 6.600 | 6.620 | 6.590 | 6.600 | 2,182 | -0.02(-0.30%) |
Jan 18, 2017 | 6.700 | 6.780 | 6.400 | 6.620 | 15,693 | -0.03(-0.45%) |
Jan 17, 2017 | 6.771 | 7.200 | 6.600 | 6.650 | 50,068 | -0.33(-4.73%) |
Jan 13, 2017 | 6.980 | 6.980 | 6.980 | 0 | -0.23(-3.19%) | |
Jan 12, 2017 | 7.200 | 7.220 | 7.160 | 7.210 | 674 | +0.02(+0.28%) |
Jan 11, 2017 | 7.150 | 7.281 | 7.135 | 7.190 | 5,697 | +0.02(+0.28%) |
Jan 10, 2017 | 7.310 | 7.430 | 6.940 | 7.170 | 20,613 | -0.19(-2.58%) |
Jan 09, 2017 | 7.680 | 7.680 | 7.310 | 7.360 | 4,538 | -0.22(-2.93%) |
Jan 06, 2017 | 7.790 | 7.790 | 7.582 | 7.582 | 771 | -0.16(-2.04%) |
Jan 05, 2017 | 7.720 | 7.800 | 7.650 | 7.740 | 8,284 | -0.02(-0.26%) |
Jan 04, 2017 | 7.705 | 7.770 | 7.670 | 7.760 | 1,282 | +0.06(+0.78%) |
Jan 03, 2017 | 7.510 | 7.790 | 7.510 | 7.700 | 2,702 | +0.23(+3.08%) |
Dec 30, 2016 | 7.470 | 7.470 | 7.470 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 7.430 | 7.460 | 7.370 | 7.460 | 1,020 | -0.01(-0.20%) |
Dec 28, 2016 | 7.680 | 7.680 | 7.390 | 7.475 | 9,933 | -0.19(-2.42%) |
Dec 27, 2016 | 7.870 | 7.870 | 7.060 | 7.660 | 68,209 | -0.21(-2.67%) |
Dec 23, 2016 | 7.870 | 7.870 | 7.870 | 0 | -0.02(-0.25%) | |
Dec 22, 2016 | 7.890 | 7.890 | 7.755 | 7.890 | 1,715 | -0.01(-0.13%) |
Dec 21, 2016 | 7.520 | 7.960 | 7.520 | 7.900 | 5,555 | +0.26(+3.40%) |
Dec 20, 2016 | 7.650 | 7.870 | 7.489 | 7.640 | 31,302 | +0.04(+0.53%) |
Dec 19, 2016 | 7.680 | 7.680 | 7.580 | 7.600 | 2,162 | -0.03(-0.39%) |
Dec 16, 2016 | 7.550 | 7.980 | 7.540 | 7.630 | 35,958 | +0.13(+1.73%) |
Dec 15, 2016 | 7.800 | 7.910 | 7.490 | 7.500 | 57,976 | -0.30(-3.85%) |
Dec 14, 2016 | 8.040 | 8.050 | 7.750 | 7.800 | 9,751 | -0.21(-2.62%) |
Dec 13, 2016 | 7.945 | 8.020 | 7.910 | 8.010 | 21,235 | +0.08(+1.01%) |
Dec 12, 2016 | 7.920 | 8.019 | 7.890 | 7.930 | 5,796 | +0.03(+0.38%) |
Dec 09, 2016 | 8.060 | 8.080 | 7.900 | 7.900 | 5,425 | -0.05(-0.63%) |
Dec 08, 2016 | 7.882 | 7.998 | 7.862 | 7.950 | 10,555 | +0.10(+1.27%) |
Dec 07, 2016 | 7.857 | 7.900 | 7.830 | 7.850 | 12,218 | +0.04(+0.51%) |
Dec 06, 2016 | 7.850 | 7.850 | 7.809 | 7.810 | 3,438 | -0.07(-0.89%) |
Dec 05, 2016 | 7.690 | 7.900 | 7.690 | 7.880 | 5,838 | +0.19(+2.47%) |
Dec 02, 2016 | 7.539 | 7.910 | 7.498 | 7.690 | 5,195 | +0.15(+1.99%) |