Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.770 | 8.105 | 7.630 | 7.750 | 56,042 | -0.18(-2.27%) |
Feb 27, 2017 | 7.995 | 7.995 | 7.755 | 7.930 | 52,936 | -0.00(-0.03%) |
Feb 24, 2017 | 7.810 | 8.228 | 7.765 | 7.933 | 53,858 | +0.08(+1.05%) |
Feb 23, 2017 | 7.810 | 7.965 | 7.700 | 7.850 | 25,374 | +0.01(+0.19%) |
Feb 22, 2017 | 7.700 | 7.920 | 7.540 | 7.835 | 145,824 | +0.29(+3.77%) |
Feb 21, 2017 | 7.380 | 7.752 | 7.375 | 7.550 | 90,186 | +0.21(+2.86%) |
Feb 17, 2017 | 7.340 | 7.340 | 7.340 | 0 | +0.09(+1.24%) | |
Feb 16, 2017 | 7.340 | 7.385 | 7.125 | 7.250 | 77,998 | -0.01(-0.14%) |
Feb 15, 2017 | 7.440 | 7.475 | 7.185 | 7.260 | 44,954 | -0.15(-2.06%) |
Feb 14, 2017 | 7.115 | 7.470 | 7.050 | 7.413 | 134,960 | +0.24(+3.38%) |
Feb 13, 2017 | 7.045 | 7.360 | 7.015 | 7.170 | 71,616 | +0.21(+3.09%) |
Feb 10, 2017 | 6.925 | 7.100 | 6.900 | 6.955 | 68,906 | +0.04(+0.65%) |
Feb 09, 2017 | 7.210 | 7.410 | 6.900 | 6.910 | 313,064 | +0.90(+14.98%) |
Feb 08, 2017 | 5.905 | 6.152 | 5.875 | 6.010 | 55,188 | -0.04(-0.66%) |
Feb 07, 2017 | 6.050 | 6.140 | 6.030 | 6.050 | 56,668 | -0.06(-0.90%) |
Feb 06, 2017 | 6.245 | 6.504 | 6.015 | 6.105 | 47,470 | -0.07(-1.21%) |
Feb 03, 2017 | 6.335 | 6.426 | 6.180 | 6.180 | 34,262 | -0.16(-2.45%) |
Feb 02, 2017 | 6.380 | 6.565 | 6.335 | 6.335 | 18,922 | +0.03(+0.48%) |
Feb 01, 2017 | 6.035 | 6.765 | 5.990 | 6.305 | 14,744 | -0.08(-1.25%) |
Jan 31, 2017 | 6.300 | 6.560 | 6.275 | 6.385 | 21,764 | +0.11(+1.75%) |
Jan 30, 2017 | 6.430 | 6.430 | 6.100 | 6.275 | 15,842 | -0.18(-2.86%) |
Jan 27, 2017 | 6.530 | 6.697 | 6.460 | 6.460 | 85,066 | -0.37(-5.35%) |
Jan 26, 2017 | 6.465 | 6.870 | 6.465 | 6.825 | 150,696 | +0.58(+9.20%) |
Jan 25, 2017 | 6.225 | 6.450 | 6.225 | 6.250 | 21,482 | +0.08(+1.30%) |
Jan 24, 2017 | 6.290 | 6.500 | 6.125 | 6.170 | 66,150 | +1.00(+19.23%) |
Jan 23, 2017 | 6.800 | 6.800 | 5.175 | 5.175 | 54,756 | -1.58(-23.33%) |
Jan 20, 2017 | 6.835 | 6.880 | 6.670 | 6.750 | 5,288 | -0.15(-2.17%) |
Jan 19, 2017 | 6.705 | 6.900 | 6.684 | 6.900 | 17,696 | -0.04(-0.52%) |
Jan 18, 2017 | 6.675 | 6.936 | 6.558 | 6.936 | 3,856 | +0.23(+3.45%) |
Jan 17, 2017 | 6.630 | 6.750 | 6.575 | 6.705 | 6,736 | -0.17(-2.47%) |
Jan 13, 2017 | 6.875 | 6.875 | 6.875 | 0 | +0.03(+0.36%) | |
Jan 12, 2017 | 6.550 | 6.850 | 6.550 | 6.850 | 8,228 | -0.05(-0.72%) |
Jan 11, 2017 | 6.725 | 6.900 | 6.695 | 6.900 | 13,618 | +0.19(+2.90%) |
Jan 10, 2017 | 6.755 | 6.885 | 6.700 | 6.705 | 18,168 | -0.14(-2.08%) |
Jan 09, 2017 | 6.705 | 6.899 | 6.695 | 6.848 | 3,650 | +0.15(+2.28%) |
Jan 06, 2017 | 6.770 | 6.930 | 6.690 | 6.695 | 4,080 | -0.07(-1.07%) |
Jan 05, 2017 | 6.680 | 6.910 | 6.675 | 6.768 | 6,654 | +0.08(+1.16%) |
Jan 04, 2017 | 6.945 | 6.945 | 6.690 | 6.690 | 5,378 | -0.16(-2.34%) |
Jan 03, 2017 | 6.995 | 6.995 | 6.736 | 6.850 | 9,472 | -0.07(-0.94%) |
Dec 30, 2016 | 6.915 | 6.915 | 6.915 | 0 | +0.26(+3.98%) | |
Dec 29, 2016 | 7.080 | 7.080 | 6.610 | 6.650 | 19,066 | -0.45(-6.34%) |
Dec 28, 2016 | 6.730 | 7.100 | 6.625 | 7.100 | 18,692 | +0.40(+6.05%) |
Dec 27, 2016 | 6.925 | 7.000 | 6.645 | 6.695 | 26,034 | -0.27(-3.88%) |
Dec 23, 2016 | 6.965 | 6.965 | 6.965 | 0 | +0.03(+0.43%) | |
Dec 22, 2016 | 7.045 | 7.045 | 6.772 | 6.935 | 16,046 | -0.11(-1.53%) |
Dec 21, 2016 | 6.905 | 7.100 | 6.575 | 7.043 | 19,382 | +0.14(+1.99%) |
Dec 20, 2016 | 6.995 | 7.015 | 6.486 | 6.905 | 36,906 | -0.04(-0.50%) |
Dec 19, 2016 | 6.990 | 7.275 | 6.940 | 6.940 | 45,754 | -0.07(-0.96%) |
Dec 16, 2016 | 6.910 | 7.110 | 6.487 | 7.008 | 25,976 | +0.06(+0.83%) |
Dec 15, 2016 | 6.995 | 7.037 | 5.980 | 6.950 | 31,668 | +0.23(+3.35%) |
Dec 14, 2016 | 6.910 | 7.190 | 6.705 | 6.725 | 24,108 | -0.33(-4.75%) |
Dec 13, 2016 | 7.260 | 7.419 | 6.755 | 7.060 | 41,278 | -0.27(-3.72%) |
Dec 12, 2016 | 7.440 | 7.465 | 6.605 | 7.332 | 55,302 | -0.14(-1.84%) |
Dec 09, 2016 | 6.910 | 7.585 | 6.845 | 7.470 | 132,654 | +0.63(+9.21%) |
Dec 08, 2016 | 6.655 | 7.075 | 6.655 | 6.840 | 58,846 | +0.16(+2.40%) |
Dec 07, 2016 | 6.625 | 6.962 | 6.625 | 6.680 | 39,922 | +0.06(+0.98%) |
Dec 06, 2016 | 6.670 | 7.280 | 6.425 | 6.615 | 115,566 | -0.06(-0.97%) |
Dec 05, 2016 | 6.490 | 6.725 | 6.390 | 6.680 | 20,234 | +0.19(+2.93%) |
Dec 02, 2016 | 6.375 | 6.640 | 6.316 | 6.490 | 18,772 | +0.17(+2.61%) |