Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.450 | 6.745 | 6.370 | 6.620 | 116,514 | +0.18(+2.80%) |
Feb 27, 2017 | 6.280 | 6.500 | 6.220 | 6.440 | 133,174 | +0.18(+2.88%) |
Feb 24, 2017 | 6.340 | 6.400 | 6.130 | 6.260 | 163,808 | -0.07(-1.11%) |
Feb 23, 2017 | 6.550 | 6.590 | 6.250 | 6.330 | 141,085 | -0.22(-3.36%) |
Feb 22, 2017 | 7.150 | 7.150 | 6.500 | 6.550 | 232,568 | -0.62(-8.65%) |
Feb 21, 2017 | 7.350 | 7.350 | 7.110 | 7.170 | 139,168 | +0.13(+1.85%) |
Feb 17, 2017 | 7.040 | 7.040 | 7.040 | 0 | +0.21(+3.07%) | |
Feb 16, 2017 | 6.760 | 6.840 | 6.590 | 6.830 | 109,056 | +0.09(+1.34%) |
Feb 15, 2017 | 6.710 | 6.800 | 6.480 | 6.740 | 170,378 | -0.01(-0.15%) |
Feb 14, 2017 | 6.620 | 6.840 | 6.620 | 6.750 | 163,352 | +0.16(+2.43%) |
Feb 13, 2017 | 6.740 | 6.830 | 6.521 | 6.590 | 70,215 | -0.09(-1.35%) |
Feb 10, 2017 | 6.730 | 6.790 | 6.390 | 6.680 | 111,906 | -0.07(-1.04%) |
Feb 09, 2017 | 6.460 | 6.780 | 6.340 | 6.750 | 92,044 | +0.28(+4.33%) |
Feb 08, 2017 | 6.630 | 7.110 | 6.445 | 6.470 | 134,445 | -0.20(-3.00%) |
Feb 07, 2017 | 7.170 | 7.170 | 6.580 | 6.670 | 234,641 | -0.47(-6.58%) |
Feb 06, 2017 | 7.200 | 7.350 | 7.120 | 7.140 | 117,583 | -0.09(-1.24%) |
Feb 03, 2017 | 7.210 | 7.280 | 7.100 | 7.230 | 74,485 | +0.07(+0.98%) |
Feb 02, 2017 | 7.340 | 7.340 | 7.100 | 7.160 | 82,211 | -0.16(-2.19%) |
Feb 01, 2017 | 7.330 | 7.420 | 7.270 | 7.320 | 76,922 | +0.05(+0.69%) |
Jan 31, 2017 | 7.130 | 7.300 | 7.030 | 7.270 | 147,187 | +0.11(+1.54%) |
Jan 30, 2017 | 7.260 | 7.280 | 6.950 | 7.160 | 103,078 | -0.10(-1.38%) |
Jan 27, 2017 | 7.150 | 7.280 | 7.110 | 7.260 | 47,287 | +0.10(+1.40%) |
Jan 26, 2017 | 7.380 | 7.410 | 7.080 | 7.160 | 97,647 | -0.22(-2.98%) |
Jan 25, 2017 | 7.390 | 7.540 | 7.260 | 7.380 | 95,432 | +0.10(+1.37%) |
Jan 24, 2017 | 7.330 | 7.380 | 7.060 | 7.280 | 159,119 | -0.07(-0.95%) |
Jan 23, 2017 | 7.570 | 7.655 | 7.310 | 7.350 | 140,229 | -0.21(-2.78%) |
Jan 20, 2017 | 7.880 | 7.945 | 7.390 | 7.560 | 290,534 | -0.32(-4.06%) |
Jan 19, 2017 | 7.950 | 7.980 | 7.750 | 7.880 | 191,610 | -0.10(-1.25%) |
Jan 18, 2017 | 7.820 | 7.990 | 7.730 | 7.980 | 148,241 | +0.21(+2.70%) |
Jan 17, 2017 | 7.810 | 7.870 | 7.539 | 7.770 | 159,646 | -0.17(-2.14%) |
Jan 13, 2017 | 7.940 | 7.940 | 7.940 | 0 | -0.02(-0.25%) | |
Jan 12, 2017 | 8.010 | 8.010 | 7.715 | 7.960 | 137,358 | -0.04(-0.50%) |
Jan 11, 2017 | 8.410 | 8.500 | 7.870 | 8.000 | 200,749 | -0.41(-4.88%) |
Jan 10, 2017 | 8.250 | 8.470 | 8.250 | 8.410 | 240,097 | +0.21(+2.56%) |
Jan 09, 2017 | 7.920 | 8.220 | 7.880 | 8.200 | 165,433 | +0.17(+2.12%) |
Jan 06, 2017 | 7.750 | 8.120 | 7.590 | 8.030 | 271,174 | +0.33(+4.29%) |
Jan 05, 2017 | 8.220 | 8.390 | 7.680 | 7.700 | 249,589 | -0.49(-5.98%) |
Jan 04, 2017 | 7.530 | 8.580 | 7.530 | 8.190 | 402,109 | +0.37(+4.73%) |
Jan 03, 2017 | 7.500 | 7.900 | 7.330 | 7.820 | 267,498 | +0.42(+5.68%) |
Dec 30, 2016 | 7.400 | 7.400 | 7.400 | 0 | -0.37(-4.76%) | |
Dec 29, 2016 | 7.800 | 7.950 | 7.710 | 7.770 | 61,506 | -0.02(-0.26%) |
Dec 28, 2016 | 8.030 | 8.120 | 7.720 | 7.790 | 80,271 | -0.20(-2.50%) |
Dec 27, 2016 | 8.180 | 8.380 | 7.970 | 7.990 | 98,899 | -0.16(-1.96%) |
Dec 23, 2016 | 8.150 | 8.150 | 8.150 | 0 | +0.59(+7.80%) | |
Dec 22, 2016 | 8.030 | 9.000 | 7.250 | 7.560 | 849,882 | -0.46(-5.74%) |
Dec 21, 2016 | 8.260 | 8.310 | 8.010 | 8.020 | 127,465 | -0.47(-5.54%) |
Dec 20, 2016 | 8.610 | 8.830 | 7.620 | 8.490 | 363,372 | -0.08(-0.93%) |
Dec 19, 2016 | 8.870 | 8.970 | 8.500 | 8.570 | 284,145 | -0.43(-4.78%) |
Dec 16, 2016 | 8.260 | 9.100 | 8.250 | 9.000 | 789,153 | +0.78(+9.49%) |
Dec 15, 2016 | 7.900 | 8.290 | 7.760 | 8.220 | 252,258 | +0.29(+3.66%) |
Dec 14, 2016 | 7.780 | 8.000 | 7.750 | 7.930 | 89,314 | +0.18(+2.32%) |
Dec 13, 2016 | 8.040 | 8.140 | 7.670 | 7.750 | 164,245 | -0.28(-3.49%) |
Dec 12, 2016 | 7.870 | 8.140 | 7.615 | 8.030 | 115,639 | +0.12(+1.52%) |
Dec 09, 2016 | 7.680 | 8.050 | 7.680 | 7.910 | 253,544 | +0.31(+4.08%) |
Dec 08, 2016 | 7.720 | 7.940 | 7.450 | 7.600 | 555,115 | -0.13(-1.68%) |
Dec 07, 2016 | 7.980 | 7.990 | 7.350 | 7.730 | 332,219 | -0.39(-4.80%) |
Dec 06, 2016 | 8.070 | 8.210 | 7.910 | 8.120 | 172,524 | +0.04(+0.50%) |
Dec 05, 2016 | 8.200 | 8.730 | 7.890 | 8.080 | 475,922 | -0.08(-0.98%) |
Dec 02, 2016 | 7.840 | 8.390 | 7.810 | 8.160 | 537,530 | +0.32(+4.02%) |