Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.000 | 7.100 | 6.750 | 6.900 | 400,073 | -0.20(-2.82%) |
Feb 27, 2017 | 7.050 | 7.100 | 6.950 | 7.100 | 115,988 | +0.05(+0.71%) |
Feb 24, 2017 | 6.900 | 7.100 | 6.850 | 7.050 | 85,460 | +0.05(+0.71%) |
Feb 23, 2017 | 6.850 | 7.000 | 6.775 | 7.000 | 123,685 | +0.15(+2.19%) |
Feb 22, 2017 | 6.800 | 6.900 | 6.700 | 6.850 | 131,948 | +0.00(+0.00%) |
Feb 21, 2017 | 6.700 | 6.850 | 6.700 | 6.850 | 151,679 | +0.05(+0.74%) |
Feb 17, 2017 | 6.800 | 6.800 | 6.800 | 0 | -0.05(-0.73%) | |
Feb 16, 2017 | 6.800 | 6.850 | 6.775 | 6.850 | 139,259 | -0.05(-0.72%) |
Feb 15, 2017 | 6.450 | 6.990 | 6.150 | 6.900 | 713,367 | -0.75(-9.80%) |
Feb 14, 2017 | 7.300 | 7.750 | 7.150 | 7.650 | 217,382 | +0.35(+4.79%) |
Feb 13, 2017 | 7.400 | 7.400 | 7.200 | 7.300 | 44,355 | -0.10(-1.35%) |
Feb 10, 2017 | 7.100 | 7.500 | 7.050 | 7.400 | 95,201 | +0.40(+5.71%) |
Feb 09, 2017 | 6.800 | 7.071 | 6.800 | 7.000 | 67,312 | +0.10(+1.45%) |
Feb 08, 2017 | 7.050 | 7.050 | 6.850 | 6.900 | 58,607 | -0.10(-1.43%) |
Feb 07, 2017 | 7.200 | 7.250 | 6.950 | 7.000 | 68,119 | -0.15(-2.10%) |
Feb 06, 2017 | 7.150 | 7.250 | 7.050 | 7.150 | 101,831 | -0.05(-0.69%) |
Feb 03, 2017 | 7.050 | 7.250 | 7.050 | 7.200 | 74,561 | +0.15(+2.13%) |
Feb 02, 2017 | 7.100 | 7.200 | 7.050 | 7.050 | 101,945 | -0.10(-1.40%) |
Feb 01, 2017 | 7.250 | 7.250 | 7.100 | 7.150 | 54,574 | -0.05(-0.69%) |
Jan 31, 2017 | 7.050 | 7.200 | 7.000 | 7.200 | 108,518 | +0.15(+2.13%) |
Jan 30, 2017 | 7.050 | 7.100 | 6.950 | 7.050 | 122,297 | -0.10(-1.40%) |
Jan 27, 2017 | 7.000 | 7.200 | 6.900 | 7.150 | 206,804 | +0.15(+2.14%) |
Jan 26, 2017 | 7.300 | 7.300 | 7.000 | 7.000 | 58,138 | -0.25(-3.45%) |
Jan 25, 2017 | 7.350 | 7.450 | 7.200 | 7.250 | 134,974 | +0.00(+0.00%) |
Jan 24, 2017 | 6.950 | 7.350 | 6.950 | 7.250 | 246,359 | +0.25(+3.57%) |
Jan 23, 2017 | 6.950 | 7.079 | 6.750 | 7.000 | 92,529 | +0.10(+1.45%) |
Jan 20, 2017 | 6.950 | 7.050 | 6.850 | 6.900 | 161,005 | -0.05(-0.72%) |
Jan 19, 2017 | 7.000 | 7.150 | 6.850 | 6.950 | 69,903 | +0.05(+0.72%) |
Jan 18, 2017 | 7.050 | 7.150 | 6.900 | 6.900 | 143,242 | -0.05(-0.72%) |
Jan 17, 2017 | 7.350 | 7.350 | 6.925 | 6.950 | 76,719 | -0.40(-5.44%) |
Jan 13, 2017 | 7.350 | 7.350 | 7.350 | 0 | +0.45(+6.52%) | |
Jan 12, 2017 | 7.300 | 7.300 | 6.900 | 6.900 | 88,507 | -0.30(-4.17%) |
Jan 11, 2017 | 7.300 | 7.400 | 7.150 | 7.200 | 86,941 | -0.15(-2.04%) |
Jan 10, 2017 | 7.250 | 7.350 | 7.250 | 7.350 | 146,436 | +0.15(+2.08%) |
Jan 09, 2017 | 7.250 | 7.350 | 7.150 | 7.200 | 85,989 | -0.05(-0.69%) |
Jan 06, 2017 | 7.550 | 7.550 | 7.250 | 7.250 | 127,584 | -0.25(-3.33%) |
Jan 05, 2017 | 7.550 | 7.600 | 7.369 | 7.500 | 99,970 | -0.05(-0.66%) |
Jan 04, 2017 | 7.650 | 7.750 | 7.500 | 7.550 | 131,260 | -0.05(-0.66%) |
Jan 03, 2017 | 7.750 | 7.758 | 7.525 | 7.600 | 139,154 | -0.10(-1.30%) |
Dec 30, 2016 | 7.700 | 7.700 | 7.700 | 0 | -0.05(-0.65%) | |
Dec 29, 2016 | 7.850 | 7.900 | 7.500 | 7.750 | 106,909 | -0.05(-0.64%) |
Dec 28, 2016 | 7.750 | 7.812 | 7.500 | 7.800 | 89,131 | +0.00(+0.00%) |
Dec 27, 2016 | 7.800 | 8.000 | 7.700 | 7.800 | 114,009 | +0.00(+0.00%) |
Dec 23, 2016 | 7.800 | 7.800 | 7.800 | 0 | +0.10(+1.30%) | |
Dec 22, 2016 | 7.650 | 7.750 | 7.600 | 7.700 | 87,123 | +0.00(+0.00%) |
Dec 21, 2016 | 7.750 | 7.850 | 7.700 | 7.700 | 169,452 | -0.05(-0.65%) |
Dec 20, 2016 | 7.850 | 8.100 | 7.700 | 7.750 | 105,253 | -0.10(-1.27%) |
Dec 19, 2016 | 7.850 | 8.050 | 7.800 | 7.850 | 171,929 | -0.10(-1.26%) |
Dec 16, 2016 | 7.900 | 8.000 | 7.750 | 7.950 | 289,125 | +0.10(+1.27%) |
Dec 15, 2016 | 7.500 | 7.925 | 7.450 | 7.850 | 186,922 | +0.35(+4.67%) |
Dec 14, 2016 | 7.700 | 7.750 | 7.450 | 7.500 | 96,606 | -0.20(-2.60%) |
Dec 13, 2016 | 7.700 | 7.868 | 7.600 | 7.700 | 145,578 | +0.05(+0.65%) |
Dec 12, 2016 | 7.800 | 7.875 | 7.650 | 7.650 | 91,321 | -0.20(-2.55%) |
Dec 09, 2016 | 7.900 | 8.000 | 7.750 | 7.850 | 200,067 | -0.10(-1.26%) |
Dec 08, 2016 | 7.650 | 7.950 | 7.600 | 7.950 | 237,531 | +0.40(+5.30%) |
Dec 07, 2016 | 7.450 | 7.700 | 7.450 | 7.550 | 81,426 | +0.00(+0.00%) |
Dec 06, 2016 | 7.650 | 7.650 | 7.400 | 7.550 | 84,769 | +0.00(+0.00%) |
Dec 05, 2016 | 7.400 | 7.600 | 7.400 | 7.550 | 109,721 | +0.25(+3.42%) |
Dec 02, 2016 | 7.300 | 7.400 | 7.150 | 7.300 | 49,823 | -0.05(-0.68%) |