Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.931 | 6.958 | 6.822 | 6.905 | 197,365 | -0.03(-0.50%) |
Feb 27, 2017 | 7.032 | 7.032 | 6.888 | 6.940 | 310,462 | -0.09(-1.24%) |
Feb 24, 2017 | 7.027 | 7.032 | 6.931 | 7.027 | 225,058 | +0.01(+0.12%) |
Feb 23, 2017 | 7.010 | 7.019 | 6.953 | 7.019 | 158,119 | +0.04(+0.56%) |
Feb 22, 2017 | 6.984 | 6.988 | 6.921 | 6.979 | 142,401 | +0.00(+0.00%) |
Feb 21, 2017 | 6.905 | 6.988 | 6.875 | 6.979 | 303,992 | +0.08(+1.20%) |
Feb 17, 2017 | 6.896 | 6.896 | 6.896 | 0 | -0.02(-0.32%) | |
Feb 16, 2017 | 6.866 | 6.923 | 6.840 | 6.918 | 183,044 | +0.01(+0.19%) |
Feb 15, 2017 | 6.883 | 6.914 | 6.787 | 6.905 | 194,128 | +0.03(+0.44%) |
Feb 14, 2017 | 6.818 | 6.883 | 6.765 | 6.875 | 184,855 | +0.10(+1.42%) |
Feb 13, 2017 | 6.778 | 6.818 | 6.722 | 6.778 | 159,115 | -0.04(-0.58%) |
Feb 10, 2017 | 6.774 | 6.844 | 6.742 | 6.818 | 103,574 | +0.02(+0.26%) |
Feb 09, 2017 | 6.770 | 6.813 | 6.725 | 6.800 | 159,443 | +0.05(+0.71%) |
Feb 08, 2017 | 6.748 | 6.781 | 6.713 | 6.752 | 68,218 | -0.02(-0.26%) |
Feb 07, 2017 | 6.761 | 6.800 | 6.665 | 6.770 | 164,393 | +0.01(+0.13%) |
Feb 06, 2017 | 6.682 | 6.765 | 6.682 | 6.761 | 119,402 | +0.03(+0.45%) |
Feb 03, 2017 | 6.704 | 6.757 | 6.617 | 6.730 | 187,099 | +0.03(+0.46%) |
Feb 02, 2017 | 6.796 | 6.800 | 6.608 | 6.700 | 129,749 | -0.08(-1.22%) |
Feb 01, 2017 | 6.678 | 6.857 | 6.578 | 6.783 | 533,893 | +0.12(+1.77%) |
Jan 31, 2017 | 6.730 | 6.730 | 6.597 | 6.665 | 174,265 | -0.04(-0.59%) |
Jan 30, 2017 | 6.682 | 6.723 | 6.617 | 6.704 | 129,474 | -0.02(-0.26%) |
Jan 27, 2017 | 6.678 | 6.786 | 6.669 | 6.722 | 152,171 | +0.00(+0.07%) |
Jan 26, 2017 | 6.822 | 6.822 | 6.687 | 6.717 | 152,615 | -0.07(-0.97%) |
Jan 25, 2017 | 6.813 | 6.813 | 6.682 | 6.783 | 177,565 | +0.03(+0.45%) |
Jan 24, 2017 | 6.770 | 6.796 | 6.700 | 6.752 | 189,837 | -0.01(-0.19%) |
Jan 23, 2017 | 6.739 | 6.783 | 6.639 | 6.765 | 128,009 | +0.05(+0.72%) |
Jan 20, 2017 | 6.678 | 6.741 | 6.608 | 6.717 | 110,001 | +0.05(+0.72%) |
Jan 19, 2017 | 6.704 | 6.704 | 6.613 | 6.669 | 137,380 | -0.01(-0.20%) |
Jan 18, 2017 | 6.739 | 6.739 | 6.617 | 6.682 | 151,250 | -0.03(-0.52%) |
Jan 17, 2017 | 6.722 | 6.730 | 6.661 | 6.717 | 173,386 | +0.03(+0.46%) |
Jan 13, 2017 | 6.687 | 6.687 | 6.687 | 0 | -0.05(-0.71%) | |
Jan 12, 2017 | 6.717 | 6.747 | 6.621 | 6.735 | 167,786 | +0.02(+0.26%) |
Jan 11, 2017 | 6.752 | 6.752 | 6.661 | 6.717 | 80,122 | -0.03(-0.52%) |
Jan 10, 2017 | 6.691 | 6.752 | 6.665 | 6.752 | 108,403 | +0.02(+0.26%) |
Jan 09, 2017 | 6.713 | 6.774 | 6.661 | 6.735 | 186,430 | -0.15(-2.22%) |
Jan 06, 2017 | 6.914 | 6.962 | 6.857 | 6.888 | 192,296 | -0.04(-0.57%) |
Jan 05, 2017 | 6.971 | 6.971 | 6.857 | 6.927 | 235,512 | -0.04(-0.63%) |
Jan 04, 2017 | 6.822 | 6.988 | 6.774 | 6.971 | 335,945 | +0.17(+2.57%) |
Jan 03, 2017 | 6.744 | 6.867 | 6.713 | 6.796 | 225,337 | +0.08(+1.17%) |
Dec 30, 2016 | 6.717 | 6.717 | 6.717 | 0 | -0.06(-0.90%) | |
Dec 29, 2016 | 6.770 | 6.824 | 6.717 | 6.778 | 144,780 | +0.02(+0.32%) |
Dec 28, 2016 | 6.813 | 6.827 | 6.713 | 6.757 | 188,582 | -0.06(-0.83%) |
Dec 27, 2016 | 6.783 | 6.848 | 6.774 | 6.813 | 119,544 | +0.02(+0.26%) |
Dec 23, 2016 | 6.796 | 6.796 | 6.796 | 0 | +0.05(+0.78%) | |
Dec 22, 2016 | 6.700 | 6.778 | 6.661 | 6.744 | 177,489 | +0.06(+0.85%) |
Dec 21, 2016 | 6.809 | 6.809 | 6.652 | 6.687 | 206,466 | -0.09(-1.29%) |
Dec 20, 2016 | 6.713 | 6.835 | 6.659 | 6.774 | 332,381 | +0.10(+1.51%) |
Dec 19, 2016 | 6.652 | 6.682 | 6.591 | 6.674 | 139,736 | +0.03(+0.39%) |
Dec 16, 2016 | 6.634 | 6.647 | 6.521 | 6.647 | 133,259 | +0.05(+0.79%) |
Dec 15, 2016 | 6.551 | 6.613 | 6.530 | 6.595 | 148,125 | +0.02(+0.27%) |
Dec 14, 2016 | 6.621 | 6.621 | 6.534 | 6.578 | 188,401 | +0.00(+0.07%) |
Dec 13, 2016 | 6.569 | 6.608 | 6.516 | 6.573 | 219,911 | +0.10(+1.48%) |
Dec 12, 2016 | 6.571 | 6.571 | 6.473 | 6.477 | 236,062 | -0.07(-1.04%) |
Dec 09, 2016 | 6.537 | 6.554 | 6.469 | 6.545 | 243,316 | +0.01(+0.20%) |
Dec 08, 2016 | 6.562 | 6.562 | 6.471 | 6.533 | 321,675 | +0.00(+0.00%) |
Dec 07, 2016 | 6.562 | 6.562 | 6.456 | 6.533 | 239,849 | -0.02(-0.33%) |
Dec 06, 2016 | 6.537 | 6.562 | 6.464 | 6.554 | 184,572 | +0.06(+0.99%) |
Dec 05, 2016 | 6.494 | 6.550 | 6.447 | 6.490 | 178,090 | +0.00(+0.07%) |
Dec 02, 2016 | 6.528 | 6.535 | 6.426 | 6.486 | 132,098 | +0.00(+0.00%) |