Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.800 | 8.677 | 6.623 | 8.362 | 3,350,590 | +1.56(+22.96%) |
Feb 27, 2017 | 6.723 | 7.038 | 6.654 | 6.800 | 608,494 | +0.05(+0.80%) |
Feb 24, 2017 | 6.915 | 6.931 | 6.615 | 6.746 | 579,282 | -0.35(-4.88%) |
Feb 23, 2017 | 7.200 | 7.231 | 7.008 | 7.092 | 497,292 | -0.05(-0.65%) |
Feb 22, 2017 | 7.315 | 7.369 | 7.008 | 7.138 | 505,173 | -0.23(-3.13%) |
Feb 21, 2017 | 7.377 | 7.638 | 7.269 | 7.369 | 520,445 | +0.08(+1.05%) |
Feb 17, 2017 | 7.292 | 7.292 | 7.292 | 0 | -0.16(-2.17%) | |
Feb 16, 2017 | 7.592 | 7.669 | 7.400 | 7.454 | 580,606 | -0.19(-2.51%) |
Feb 15, 2017 | 7.654 | 7.738 | 7.377 | 7.646 | 635,970 | -0.09(-1.19%) |
Feb 14, 2017 | 7.300 | 7.971 | 7.254 | 7.738 | 1,065,178 | +0.38(+5.23%) |
Feb 13, 2017 | 6.838 | 7.415 | 6.785 | 7.354 | 788,482 | +0.68(+10.14%) |
Feb 10, 2017 | 6.692 | 6.800 | 6.592 | 6.677 | 287,120 | +0.05(+0.81%) |
Feb 09, 2017 | 6.523 | 6.800 | 6.475 | 6.623 | 312,352 | +0.10(+1.53%) |
Feb 08, 2017 | 6.538 | 6.600 | 6.292 | 6.523 | 444,286 | -0.08(-1.17%) |
Feb 07, 2017 | 6.569 | 6.923 | 6.492 | 6.600 | 375,685 | +0.08(+1.18%) |
Feb 06, 2017 | 6.692 | 6.746 | 6.408 | 6.523 | 375,081 | -0.33(-4.83%) |
Feb 03, 2017 | 6.731 | 6.981 | 6.585 | 6.854 | 422,844 | +0.22(+3.36%) |
Feb 02, 2017 | 6.685 | 6.862 | 6.408 | 6.631 | 508,336 | -0.06(-0.92%) |
Feb 01, 2017 | 6.646 | 6.877 | 6.500 | 6.692 | 462,010 | +0.15(+2.23%) |
Jan 31, 2017 | 6.431 | 6.562 | 6.300 | 6.546 | 421,138 | +0.08(+1.31%) |
Jan 30, 2017 | 6.469 | 6.546 | 6.185 | 6.462 | 549,874 | -0.10(-1.52%) |
Jan 27, 2017 | 6.685 | 6.685 | 6.408 | 6.562 | 271,000 | -0.12(-1.73%) |
Jan 26, 2017 | 7.092 | 7.200 | 6.569 | 6.677 | 645,893 | -0.40(-5.65%) |
Jan 25, 2017 | 6.631 | 7.108 | 6.454 | 7.077 | 891,399 | +0.55(+8.49%) |
Jan 24, 2017 | 5.900 | 6.596 | 5.900 | 6.523 | 981,429 | +0.78(+13.67%) |
Jan 23, 2017 | 5.738 | 5.823 | 5.615 | 5.738 | 467,123 | +0.12(+2.19%) |
Jan 20, 2017 | 5.500 | 5.938 | 5.450 | 5.615 | 585,041 | +0.12(+2.24%) |
Jan 19, 2017 | 5.954 | 6.000 | 5.408 | 5.492 | 632,196 | -0.46(-7.75%) |
Jan 18, 2017 | 6.054 | 6.154 | 5.723 | 5.954 | 518,839 | -0.05(-0.77%) |
Jan 17, 2017 | 6.346 | 6.385 | 5.885 | 6.000 | 553,464 | -0.28(-4.41%) |
Jan 13, 2017 | 6.277 | 6.277 | 6.277 | 0 | +0.05(+0.87%) | |
Jan 12, 2017 | 6.392 | 6.460 | 5.946 | 6.223 | 517,446 | -0.12(-1.94%) |
Jan 11, 2017 | 6.262 | 6.438 | 6.092 | 6.346 | 445,875 | +0.13(+2.10%) |
Jan 10, 2017 | 6.385 | 6.531 | 6.092 | 6.215 | 556,184 | -0.15(-2.42%) |
Jan 09, 2017 | 6.700 | 6.700 | 6.277 | 6.369 | 669,721 | -0.38(-5.69%) |
Jan 06, 2017 | 6.977 | 6.992 | 6.654 | 6.754 | 493,493 | -0.22(-3.20%) |
Jan 05, 2017 | 7.223 | 7.254 | 6.900 | 6.977 | 451,391 | -0.26(-3.61%) |
Jan 04, 2017 | 6.954 | 7.254 | 6.738 | 7.238 | 793,423 | +0.34(+4.91%) |
Jan 03, 2017 | 6.708 | 6.946 | 6.508 | 6.900 | 620,263 | +0.42(+6.53%) |
Dec 30, 2016 | 6.477 | 6.477 | 6.477 | 0 | -0.45(-6.44%) | |
Dec 29, 2016 | 7.038 | 7.123 | 6.677 | 6.923 | 501,012 | -0.12(-1.75%) |
Dec 28, 2016 | 7.000 | 7.462 | 6.962 | 7.046 | 627,412 | +0.06(+0.88%) |
Dec 27, 2016 | 6.331 | 6.992 | 6.331 | 6.985 | 554,201 | +0.68(+10.73%) |
Dec 23, 2016 | 6.308 | 6.308 | 6.308 | 0 | -0.09(-1.44%) | |
Dec 22, 2016 | 6.377 | 6.554 | 6.269 | 6.400 | 366,629 | +0.02(+0.36%) |
Dec 21, 2016 | 6.462 | 6.477 | 6.277 | 6.377 | 477,971 | -0.05(-0.72%) |
Dec 20, 2016 | 6.500 | 6.577 | 6.292 | 6.423 | 496,977 | -0.02(-0.36%) |
Dec 19, 2016 | 6.269 | 6.531 | 6.215 | 6.446 | 475,993 | +0.08(+1.33%) |
Dec 16, 2016 | 6.300 | 6.504 | 6.254 | 6.362 | 1,405,771 | +0.06(+0.98%) |
Dec 15, 2016 | 6.446 | 6.669 | 6.269 | 6.300 | 622,774 | -0.24(-3.65%) |
Dec 14, 2016 | 6.908 | 7.108 | 6.439 | 6.538 | 783,803 | -0.49(-7.00%) |
Dec 13, 2016 | 7.215 | 7.377 | 7.015 | 7.031 | 772,603 | -0.11(-1.51%) |
Dec 12, 2016 | 7.485 | 7.577 | 6.993 | 7.138 | 1,206,318 | -0.25(-3.43%) |
Dec 09, 2016 | 7.223 | 7.638 | 6.985 | 7.392 | 1,265,110 | +0.20(+2.78%) |
Dec 08, 2016 | 6.600 | 7.254 | 6.577 | 7.192 | 1,233,690 | +0.68(+10.39%) |
Dec 07, 2016 | 6.131 | 6.677 | 6.120 | 6.515 | 947,121 | +0.38(+6.14%) |
Dec 06, 2016 | 6.077 | 6.146 | 5.915 | 6.138 | 827,726 | +0.08(+1.27%) |
Dec 05, 2016 | 6.077 | 6.362 | 6.027 | 6.062 | 944,976 | +0.07(+1.16%) |
Dec 02, 2016 | 6.354 | 6.412 | 5.985 | 5.992 | 643,004 | -0.40(-6.26%) |