Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.020 | 7.180 | 6.980 | 7.070 | 1,043,567 | +0.03(+0.43%) |
Feb 27, 2017 | 6.990 | 7.040 | 6.960 | 7.040 | 873,717 | +0.05(+0.72%) |
Feb 24, 2017 | 6.970 | 7.030 | 6.960 | 6.990 | 900,180 | -0.05(-0.71%) |
Feb 23, 2017 | 6.970 | 7.040 | 6.920 | 7.040 | 625,441 | +0.04(+0.57%) |
Feb 22, 2017 | 6.970 | 7.000 | 6.935 | 7.000 | 289,747 | +0.03(+0.43%) |
Feb 21, 2017 | 6.860 | 6.970 | 6.860 | 6.970 | 469,164 | +0.08(+1.16%) |
Feb 17, 2017 | 6.890 | 6.890 | 6.890 | 0 | +0.03(+0.44%) | |
Feb 16, 2017 | 6.850 | 6.940 | 6.800 | 6.860 | 835,170 | -0.17(-2.42%) |
Feb 15, 2017 | 6.950 | 7.040 | 6.940 | 7.030 | 1,291,662 | +0.07(+1.01%) |
Feb 14, 2017 | 6.930 | 6.970 | 6.860 | 6.960 | 502,137 | -0.01(-0.14%) |
Feb 13, 2017 | 6.900 | 6.970 | 6.860 | 6.970 | 593,653 | +0.12(+1.75%) |
Feb 10, 2017 | 6.910 | 6.940 | 6.810 | 6.850 | 783,899 | -0.01(-0.15%) |
Feb 09, 2017 | 6.900 | 6.990 | 6.820 | 6.860 | 763,255 | -0.05(-0.72%) |
Feb 08, 2017 | 6.990 | 7.010 | 6.880 | 6.910 | 3,856,403 | -0.03(-0.43%) |
Feb 07, 2017 | 7.180 | 7.181 | 6.930 | 6.940 | 1,841,591 | -0.19(-2.66%) |
Feb 06, 2017 | 7.200 | 7.210 | 7.090 | 7.130 | 2,255,099 | -0.22(-2.99%) |
Feb 03, 2017 | 7.300 | 7.350 | 7.210 | 7.350 | 415,034 | +0.09(+1.24%) |
Feb 02, 2017 | 7.210 | 7.300 | 7.200 | 7.260 | 470,512 | +0.03(+0.41%) |
Feb 01, 2017 | 7.200 | 7.310 | 7.137 | 7.230 | 478,500 | +0.04(+0.56%) |
Jan 31, 2017 | 7.180 | 7.205 | 7.105 | 7.190 | 584,694 | -0.01(-0.14%) |
Jan 30, 2017 | 7.250 | 7.260 | 7.145 | 7.200 | 934,009 | -0.08(-1.10%) |
Jan 27, 2017 | 7.170 | 7.320 | 7.170 | 7.280 | 805,571 | +0.10(+1.39%) |
Jan 26, 2017 | 7.260 | 7.290 | 7.150 | 7.180 | 734,531 | -0.03(-0.42%) |
Jan 25, 2017 | 7.100 | 7.240 | 7.100 | 7.210 | 954,013 | +0.13(+1.84%) |
Jan 24, 2017 | 6.970 | 7.110 | 6.970 | 7.080 | 1,463,751 | +0.12(+1.72%) |
Jan 23, 2017 | 7.100 | 7.160 | 6.930 | 6.960 | 3,156,696 | -0.16(-2.25%) |
Jan 20, 2017 | 7.150 | 7.195 | 7.100 | 7.120 | 1,016,577 | -0.04(-0.56%) |
Jan 19, 2017 | 7.160 | 7.230 | 7.140 | 7.160 | 959,697 | -0.05(-0.69%) |
Jan 18, 2017 | 7.120 | 7.220 | 7.100 | 7.210 | 666,094 | +0.06(+0.84%) |
Jan 17, 2017 | 7.210 | 7.260 | 7.150 | 7.150 | 616,257 | -0.09(-1.24%) |
Jan 13, 2017 | 7.240 | 7.240 | 7.240 | 0 | +0.06(+0.84%) | |
Jan 12, 2017 | 7.220 | 7.240 | 7.165 | 7.180 | 1,053,457 | -0.08(-1.10%) |
Jan 11, 2017 | 7.280 | 7.295 | 7.210 | 7.260 | 475,642 | -0.03(-0.41%) |
Jan 10, 2017 | 7.200 | 7.330 | 7.200 | 7.290 | 452,401 | +0.09(+1.25%) |
Jan 09, 2017 | 7.170 | 7.290 | 7.111 | 7.200 | 854,657 | +0.00(+0.00%) |
Jan 06, 2017 | 7.340 | 7.340 | 7.190 | 7.200 | 1,108,593 | -0.09(-1.23%) |
Jan 05, 2017 | 7.360 | 7.390 | 7.270 | 7.290 | 645,371 | -0.09(-1.22%) |
Jan 04, 2017 | 7.340 | 7.390 | 7.310 | 7.380 | 339,480 | +0.04(+0.54%) |
Jan 03, 2017 | 7.390 | 7.420 | 7.180 | 7.340 | 852,488 | -0.02(-0.27%) |
Dec 30, 2016 | 7.360 | 7.360 | 7.360 | 0 | +0.08(+1.10%) | |
Dec 29, 2016 | 7.250 | 7.310 | 7.240 | 7.280 | 474,550 | +0.03(+0.41%) |
Dec 28, 2016 | 7.250 | 7.310 | 7.190 | 7.250 | 558,244 | -0.05(-0.68%) |
Dec 27, 2016 | 7.250 | 7.360 | 7.245 | 7.300 | 447,549 | +0.06(+0.83%) |
Dec 23, 2016 | 7.240 | 7.240 | 7.240 | 0 | -0.02(-0.28%) | |
Dec 22, 2016 | 7.290 | 7.320 | 7.220 | 7.260 | 486,307 | +0.00(+0.00%) |
Dec 21, 2016 | 7.180 | 7.280 | 7.180 | 7.260 | 617,172 | +0.07(+0.97%) |
Dec 20, 2016 | 7.170 | 7.200 | 7.030 | 7.190 | 511,012 | +0.06(+0.84%) |
Dec 19, 2016 | 7.130 | 7.210 | 7.080 | 7.130 | 529,027 | +0.02(+0.28%) |
Dec 16, 2016 | 7.030 | 7.110 | 6.990 | 7.110 | 1,612,286 | +0.09(+1.28%) |
Dec 15, 2016 | 7.090 | 7.130 | 6.940 | 7.020 | 1,128,366 | -0.02(-0.28%) |
Dec 14, 2016 | 7.060 | 7.140 | 7.000 | 7.040 | 817,007 | -0.08(-1.12%) |
Dec 13, 2016 | 7.100 | 7.180 | 7.070 | 7.120 | 1,142,521 | +0.05(+0.71%) |
Dec 12, 2016 | 6.980 | 7.090 | 6.920 | 7.070 | 793,193 | +0.05(+0.71%) |
Dec 09, 2016 | 7.040 | 7.080 | 6.935 | 7.020 | 659,371 | +0.01(+0.14%) |
Dec 08, 2016 | 6.890 | 7.020 | 6.850 | 7.010 | 1,091,319 | +0.12(+1.74%) |
Dec 07, 2016 | 6.870 | 6.930 | 6.840 | 6.890 | 1,064,831 | +0.03(+0.44%) |
Dec 06, 2016 | 6.980 | 6.980 | 6.719 | 6.860 | 3,671,475 | -0.24(-3.38%) |
Dec 05, 2016 | 6.910 | 7.100 | 6.900 | 7.100 | 1,872,939 | +0.16(+2.31%) |
Dec 02, 2016 | 6.900 | 7.090 | 6.875 | 6.940 | 936,857 | +0.07(+1.02%) |