Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.390 | 6.390 | 6.080 | 6.110 | 94,300 | -0.29(-4.53%) |
Feb 27, 2017 | 6.350 | 6.470 | 6.320 | 6.400 | 61,541 | +0.05(+0.79%) |
Feb 24, 2017 | 6.380 | 6.450 | 6.310 | 6.350 | 60,368 | -0.07(-1.09%) |
Feb 23, 2017 | 6.550 | 6.610 | 6.300 | 6.420 | 154,587 | -0.11(-1.68%) |
Feb 22, 2017 | 6.650 | 6.690 | 6.420 | 6.530 | 63,904 | -0.14(-2.10%) |
Feb 21, 2017 | 6.670 | 6.740 | 6.610 | 6.670 | 57,408 | +0.05(+0.76%) |
Feb 17, 2017 | 6.620 | 6.620 | 6.620 | 0 | -0.12(-1.78%) | |
Feb 16, 2017 | 6.760 | 6.790 | 6.610 | 6.740 | 57,664 | -0.02(-0.30%) |
Feb 15, 2017 | 6.810 | 6.810 | 6.680 | 6.760 | 78,836 | +0.02(+0.30%) |
Feb 14, 2017 | 6.890 | 6.899 | 6.680 | 6.740 | 138,485 | -0.12(-1.75%) |
Feb 13, 2017 | 6.750 | 6.912 | 6.712 | 6.860 | 163,194 | +0.20(+3.00%) |
Feb 10, 2017 | 6.680 | 6.760 | 6.660 | 6.660 | 101,956 | +0.03(+0.45%) |
Feb 09, 2017 | 6.520 | 6.690 | 6.500 | 6.630 | 143,544 | +0.11(+1.69%) |
Feb 08, 2017 | 6.800 | 6.800 | 6.450 | 6.520 | 120,590 | -0.27(-3.98%) |
Feb 07, 2017 | 7.270 | 7.270 | 6.750 | 6.790 | 263,281 | -0.46(-6.34%) |
Feb 06, 2017 | 7.300 | 7.820 | 7.160 | 7.250 | 344,484 | +0.21(+2.98%) |
Feb 03, 2017 | 7.050 | 7.090 | 6.965 | 7.040 | 190,543 | +0.02(+0.28%) |
Feb 02, 2017 | 7.040 | 7.045 | 6.990 | 7.020 | 52,861 | -0.02(-0.28%) |
Feb 01, 2017 | 6.990 | 7.090 | 6.990 | 7.040 | 38,989 | +0.05(+0.72%) |
Jan 31, 2017 | 7.030 | 7.080 | 6.920 | 6.990 | 59,988 | -0.11(-1.55%) |
Jan 30, 2017 | 7.100 | 7.358 | 7.000 | 7.100 | 71,896 | -0.02(-0.28%) |
Jan 27, 2017 | 7.170 | 7.180 | 7.110 | 7.120 | 28,779 | -0.09(-1.25%) |
Jan 26, 2017 | 7.200 | 7.250 | 7.050 | 7.210 | 36,685 | +0.04(+0.56%) |
Jan 25, 2017 | 7.270 | 7.280 | 7.060 | 7.170 | 77,580 | +0.00(+0.00%) |
Jan 24, 2017 | 7.100 | 7.350 | 6.850 | 7.170 | 107,186 | +0.14(+1.99%) |
Jan 23, 2017 | 7.180 | 7.180 | 6.820 | 7.030 | 84,647 | -0.12(-1.68%) |
Jan 20, 2017 | 7.230 | 7.270 | 7.110 | 7.150 | 30,574 | -0.12(-1.65%) |
Jan 19, 2017 | 7.070 | 7.300 | 7.070 | 7.270 | 49,718 | +0.10(+1.39%) |
Jan 18, 2017 | 7.230 | 7.290 | 7.080 | 7.170 | 19,087 | -0.01(-0.14%) |
Jan 17, 2017 | 7.300 | 7.390 | 7.080 | 7.180 | 36,764 | -0.12(-1.64%) |
Jan 13, 2017 | 7.300 | 7.300 | 7.300 | 0 | +0.08(+1.11%) | |
Jan 12, 2017 | 7.270 | 7.345 | 7.080 | 7.220 | 17,240 | -0.05(-0.69%) |
Jan 11, 2017 | 7.294 | 7.377 | 7.110 | 7.270 | 28,769 | +0.08(+1.11%) |
Jan 10, 2017 | 7.180 | 7.225 | 7.090 | 7.190 | 23,051 | +0.07(+0.98%) |
Jan 09, 2017 | 7.400 | 7.400 | 7.070 | 7.120 | 103,576 | -0.23(-3.13%) |
Jan 06, 2017 | 7.230 | 7.560 | 7.158 | 7.350 | 105,014 | +0.11(+1.52%) |
Jan 05, 2017 | 7.400 | 7.410 | 7.200 | 7.240 | 24,379 | -0.17(-2.29%) |
Jan 04, 2017 | 7.500 | 7.530 | 7.340 | 7.410 | 28,728 | -0.01(-0.13%) |
Jan 03, 2017 | 7.330 | 7.565 | 7.270 | 7.420 | 28,216 | +0.05(+0.68%) |
Dec 30, 2016 | 7.370 | 7.370 | 7.370 | 0 | -0.20(-2.64%) | |
Dec 29, 2016 | 7.520 | 7.780 | 7.500 | 7.570 | 59,689 | +0.01(+0.13%) |
Dec 28, 2016 | 7.880 | 7.900 | 7.530 | 7.560 | 63,125 | -0.33(-4.18%) |
Dec 27, 2016 | 7.530 | 8.070 | 7.520 | 7.890 | 100,129 | +0.35(+4.64%) |
Dec 23, 2016 | 7.540 | 7.540 | 7.540 | 0 | +0.09(+1.21%) | |
Dec 22, 2016 | 7.600 | 7.640 | 7.390 | 7.450 | 60,546 | -0.15(-1.97%) |
Dec 21, 2016 | 7.620 | 7.870 | 7.600 | 7.600 | 61,378 | -0.12(-1.55%) |
Dec 20, 2016 | 7.790 | 7.790 | 7.580 | 7.720 | 57,607 | -0.05(-0.64%) |
Dec 19, 2016 | 7.765 | 7.880 | 7.541 | 7.770 | 71,026 | +0.06(+0.78%) |
Dec 16, 2016 | 7.910 | 7.970 | 7.680 | 7.710 | 83,480 | -0.17(-2.16%) |
Dec 15, 2016 | 7.950 | 7.990 | 7.820 | 7.880 | 48,963 | -0.04(-0.51%) |
Dec 14, 2016 | 8.250 | 8.300 | 7.900 | 7.920 | 32,985 | -0.34(-4.12%) |
Dec 13, 2016 | 8.227 | 8.340 | 8.208 | 8.260 | 27,193 | +0.13(+1.60%) |
Dec 12, 2016 | 8.100 | 8.250 | 8.100 | 8.130 | 43,662 | +0.04(+0.49%) |
Dec 09, 2016 | 7.960 | 8.150 | 7.960 | 8.090 | 42,678 | +0.15(+1.89%) |
Dec 08, 2016 | 8.050 | 8.130 | 7.750 | 7.940 | 72,588 | -0.08(-1.00%) |
Dec 07, 2016 | 7.830 | 8.190 | 7.790 | 8.020 | 47,080 | +0.18(+2.30%) |
Dec 06, 2016 | 7.830 | 7.850 | 7.750 | 7.840 | 30,859 | +0.02(+0.26%) |
Dec 05, 2016 | 7.870 | 7.870 | 7.740 | 7.820 | 56,750 | +0.06(+0.77%) |
Dec 02, 2016 | 7.740 | 7.830 | 7.720 | 7.760 | 22,165 | -0.03(-0.39%) |