Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.400 | 6.450 | 6.000 | 6.050 | 339,522 | -0.40(-6.20%) |
Feb 27, 2017 | 6.150 | 6.500 | 6.150 | 6.450 | 197,405 | +0.25(+4.03%) |
Feb 24, 2017 | 6.200 | 6.300 | 6.100 | 6.200 | 265,034 | -0.10(-1.59%) |
Feb 23, 2017 | 6.450 | 6.500 | 6.237 | 6.300 | 152,828 | -0.10(-1.56%) |
Feb 22, 2017 | 6.500 | 6.525 | 6.350 | 6.400 | 104,954 | -0.10(-1.54%) |
Feb 21, 2017 | 6.500 | 6.550 | 6.450 | 6.500 | 58,245 | +0.05(+0.78%) |
Feb 17, 2017 | 6.450 | 6.450 | 6.450 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 6.500 | 6.550 | 6.400 | 6.450 | 77,673 | -0.05(-0.77%) |
Feb 15, 2017 | 6.450 | 6.550 | 6.350 | 6.500 | 104,582 | +0.05(+0.78%) |
Feb 14, 2017 | 6.250 | 6.550 | 6.100 | 6.450 | 263,249 | +0.20(+3.20%) |
Feb 13, 2017 | 6.500 | 6.550 | 6.200 | 6.250 | 314,599 | -0.20(-3.10%) |
Feb 10, 2017 | 6.550 | 6.700 | 6.400 | 6.450 | 184,564 | -0.05(-0.77%) |
Feb 09, 2017 | 6.350 | 6.700 | 6.200 | 6.500 | 325,603 | +0.25(+4.00%) |
Feb 08, 2017 | 6.100 | 6.450 | 6.100 | 6.250 | 180,248 | +0.15(+2.46%) |
Feb 07, 2017 | 6.600 | 6.650 | 6.100 | 6.100 | 282,964 | -0.50(-7.58%) |
Feb 06, 2017 | 6.600 | 6.750 | 6.450 | 6.600 | 123,631 | -0.10(-1.49%) |
Feb 03, 2017 | 6.650 | 6.800 | 6.550 | 6.700 | 108,936 | +0.05(+0.75%) |
Feb 02, 2017 | 6.800 | 6.850 | 6.600 | 6.650 | 70,748 | -0.15(-2.21%) |
Feb 01, 2017 | 6.700 | 7.000 | 6.700 | 6.800 | 123,772 | +0.10(+1.49%) |
Jan 31, 2017 | 6.600 | 6.700 | 6.500 | 6.700 | 138,509 | +0.10(+1.52%) |
Jan 30, 2017 | 6.700 | 6.700 | 6.500 | 6.600 | 92,201 | -0.15(-2.22%) |
Jan 27, 2017 | 6.750 | 6.800 | 6.550 | 6.750 | 133,766 | +0.05(+0.75%) |
Jan 26, 2017 | 6.850 | 6.900 | 6.600 | 6.700 | 205,852 | -0.20(-2.90%) |
Jan 25, 2017 | 7.100 | 7.150 | 6.800 | 6.900 | 102,663 | -0.10(-1.43%) |
Jan 24, 2017 | 6.850 | 7.150 | 6.800 | 7.000 | 175,709 | +0.20(+2.94%) |
Jan 23, 2017 | 6.750 | 6.950 | 6.750 | 6.800 | 86,372 | +0.00(+0.00%) |
Jan 20, 2017 | 6.850 | 7.025 | 6.750 | 6.800 | 131,880 | +0.00(+0.00%) |
Jan 19, 2017 | 6.750 | 7.000 | 6.700 | 6.800 | 162,995 | +0.05(+0.74%) |
Jan 18, 2017 | 6.950 | 7.000 | 6.750 | 6.750 | 116,013 | -0.10(-1.46%) |
Jan 17, 2017 | 6.950 | 6.950 | 6.800 | 6.850 | 120,562 | -0.10(-1.44%) |
Jan 13, 2017 | 6.950 | 6.950 | 6.950 | 0 | +0.10(+1.46%) | |
Jan 12, 2017 | 6.950 | 7.050 | 6.800 | 6.850 | 137,208 | -0.10(-1.44%) |
Jan 11, 2017 | 7.150 | 7.150 | 6.925 | 6.950 | 131,631 | -0.20(-2.80%) |
Jan 10, 2017 | 7.250 | 7.350 | 7.000 | 7.150 | 118,514 | -0.10(-1.38%) |
Jan 09, 2017 | 7.400 | 7.450 | 7.250 | 7.250 | 156,653 | -0.15(-2.03%) |
Jan 06, 2017 | 7.300 | 7.450 | 7.200 | 7.400 | 151,332 | +0.10(+1.37%) |
Jan 05, 2017 | 7.400 | 7.450 | 7.250 | 7.300 | 143,795 | -0.15(-2.01%) |
Jan 04, 2017 | 7.100 | 7.550 | 7.100 | 7.450 | 402,080 | +0.35(+4.93%) |
Jan 03, 2017 | 7.150 | 7.200 | 6.950 | 7.100 | 113,266 | +0.00(+0.00%) |
Dec 30, 2016 | 7.100 | 7.100 | 7.100 | 0 | +0.05(+0.71%) | |
Dec 29, 2016 | 6.750 | 7.100 | 6.750 | 7.050 | 202,579 | +0.35(+5.22%) |
Dec 28, 2016 | 7.000 | 7.000 | 6.650 | 6.700 | 215,858 | -0.40(-5.63%) |
Dec 27, 2016 | 6.450 | 7.100 | 6.400 | 7.100 | 365,179 | +0.60(+9.23%) |
Dec 23, 2016 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 7.050 | 7.150 | 6.500 | 6.500 | 472,960 | -0.60(-8.45%) |
Dec 21, 2016 | 7.300 | 7.400 | 7.050 | 7.100 | 146,422 | -0.20(-2.74%) |
Dec 20, 2016 | 7.450 | 7.450 | 7.200 | 7.300 | 167,757 | -0.10(-1.35%) |
Dec 19, 2016 | 7.100 | 7.450 | 7.100 | 7.400 | 256,778 | +0.30(+4.23%) |
Dec 16, 2016 | 7.150 | 7.300 | 7.100 | 7.100 | 287,113 | +0.00(+0.00%) |
Dec 15, 2016 | 7.100 | 7.350 | 7.000 | 7.100 | 252,160 | -0.05(-0.70%) |
Dec 14, 2016 | 7.350 | 7.350 | 7.025 | 7.150 | 121,133 | -0.15(-2.05%) |
Dec 13, 2016 | 7.300 | 7.400 | 7.200 | 7.300 | 328,734 | +0.00(+0.00%) |
Dec 12, 2016 | 7.150 | 7.300 | 7.000 | 7.300 | 446,789 | +0.10(+1.39%) |
Dec 09, 2016 | 7.150 | 7.300 | 7.050 | 7.200 | 182,603 | +0.00(+0.00%) |
Dec 08, 2016 | 6.850 | 7.200 | 6.850 | 7.200 | 305,423 | +0.30(+4.35%) |
Dec 07, 2016 | 6.650 | 6.950 | 6.600 | 6.900 | 237,653 | +0.15(+2.22%) |
Dec 06, 2016 | 6.600 | 6.750 | 6.550 | 6.750 | 121,820 | +0.15(+2.27%) |
Dec 05, 2016 | 6.550 | 6.700 | 6.500 | 6.600 | 149,386 | +0.10(+1.54%) |
Dec 02, 2016 | 6.500 | 6.600 | 6.400 | 6.500 | 209,073 | +0.05(+0.78%) |