Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.780 | 6.780 | 6.550 | 6.620 | 493,758 | -0.13(-1.93%) |
Feb 27, 2017 | 6.820 | 6.840 | 6.700 | 6.750 | 688,591 | -0.08(-1.17%) |
Feb 24, 2017 | 6.810 | 6.880 | 6.680 | 6.830 | 760,573 | -0.09(-1.30%) |
Feb 23, 2017 | 7.280 | 7.280 | 6.630 | 6.920 | 1,627,914 | -0.32(-4.42%) |
Feb 22, 2017 | 7.240 | 7.285 | 7.080 | 7.240 | 734,641 | +0.00(+0.00%) |
Feb 21, 2017 | 7.190 | 7.310 | 7.190 | 7.240 | 661,294 | +0.10(+1.40%) |
Feb 17, 2017 | 7.140 | 7.140 | 7.140 | 0 | +0.10(+1.42%) | |
Feb 16, 2017 | 7.110 | 7.140 | 6.995 | 7.040 | 802,853 | -0.04(-0.56%) |
Feb 15, 2017 | 7.080 | 7.155 | 7.020 | 7.080 | 641,128 | +0.00(+0.00%) |
Feb 14, 2017 | 7.070 | 7.080 | 6.990 | 7.080 | 346,934 | +0.03(+0.43%) |
Feb 13, 2017 | 7.130 | 7.140 | 6.980 | 7.050 | 872,584 | -0.07(-0.98%) |
Feb 10, 2017 | 7.120 | 7.130 | 7.040 | 7.120 | 363,579 | +0.04(+0.56%) |
Feb 09, 2017 | 7.020 | 7.090 | 6.980 | 7.080 | 360,353 | +0.07(+1.00%) |
Feb 08, 2017 | 7.000 | 7.020 | 6.900 | 7.010 | 313,553 | +0.06(+0.86%) |
Feb 07, 2017 | 7.020 | 7.020 | 6.950 | 6.950 | 298,040 | -0.08(-1.14%) |
Feb 06, 2017 | 7.070 | 7.070 | 7.000 | 7.030 | 342,064 | -0.04(-0.57%) |
Feb 03, 2017 | 7.090 | 7.120 | 7.010 | 7.070 | 441,215 | +0.00(+0.00%) |
Feb 02, 2017 | 7.070 | 7.085 | 7.000 | 7.070 | 506,143 | +0.03(+0.43%) |
Feb 01, 2017 | 6.920 | 7.060 | 6.910 | 7.040 | 269,182 | +0.10(+1.44%) |
Jan 31, 2017 | 6.890 | 6.940 | 6.790 | 6.940 | 275,590 | +0.06(+0.87%) |
Jan 30, 2017 | 7.010 | 7.010 | 6.780 | 6.880 | 305,083 | -0.13(-1.85%) |
Jan 27, 2017 | 7.070 | 7.080 | 6.950 | 7.010 | 222,486 | -0.04(-0.57%) |
Jan 26, 2017 | 7.170 | 7.180 | 7.040 | 7.050 | 314,993 | -0.10(-1.40%) |
Jan 25, 2017 | 7.340 | 7.390 | 7.110 | 7.150 | 192,824 | -0.15(-2.05%) |
Jan 24, 2017 | 7.250 | 7.320 | 7.220 | 7.300 | 592,038 | +0.06(+0.83%) |
Jan 23, 2017 | 7.150 | 7.260 | 7.050 | 7.240 | 886,610 | +0.05(+0.70%) |
Jan 20, 2017 | 7.080 | 7.200 | 7.000 | 7.190 | 503,011 | +0.10(+1.41%) |
Jan 19, 2017 | 7.140 | 7.160 | 7.060 | 7.090 | 391,605 | -0.02(-0.28%) |
Jan 18, 2017 | 7.230 | 7.230 | 7.080 | 7.110 | 286,157 | -0.10(-1.39%) |
Jan 17, 2017 | 7.150 | 7.250 | 7.100 | 7.210 | 334,849 | +0.00(+0.00%) |
Jan 13, 2017 | 7.210 | 7.210 | 7.210 | 0 | -0.01(-0.14%) | |
Jan 12, 2017 | 7.190 | 7.230 | 7.110 | 7.220 | 203,125 | +0.02(+0.28%) |
Jan 11, 2017 | 7.180 | 7.250 | 7.120 | 7.200 | 163,356 | +0.05(+0.70%) |
Jan 10, 2017 | 7.020 | 7.210 | 6.910 | 7.150 | 427,273 | +0.10(+1.42%) |
Jan 09, 2017 | 7.060 | 7.140 | 6.970 | 7.050 | 136,256 | -0.01(-0.14%) |
Jan 06, 2017 | 7.140 | 7.170 | 7.010 | 7.060 | 214,818 | -0.06(-0.84%) |
Jan 05, 2017 | 7.120 | 7.210 | 7.020 | 7.120 | 270,985 | -0.04(-0.56%) |
Jan 04, 2017 | 6.880 | 7.230 | 6.880 | 7.160 | 712,907 | +0.25(+3.62%) |
Jan 03, 2017 | 6.850 | 6.970 | 6.800 | 6.910 | 386,522 | +0.11(+1.62%) |
Dec 30, 2016 | 6.800 | 6.800 | 6.800 | 0 | -0.02(-0.29%) | |
Dec 29, 2016 | 6.780 | 6.860 | 6.760 | 6.820 | 268,437 | +0.05(+0.74%) |
Dec 28, 2016 | 6.800 | 6.820 | 6.700 | 6.770 | 302,950 | -0.02(-0.29%) |
Dec 27, 2016 | 6.670 | 6.870 | 6.630 | 6.790 | 145,688 | +0.10(+1.49%) |
Dec 23, 2016 | 6.690 | 6.690 | 6.690 | 0 | +0.20(+3.08%) | |
Dec 22, 2016 | 6.610 | 6.630 | 6.470 | 6.490 | 548,900 | -0.11(-1.67%) |
Dec 21, 2016 | 6.730 | 6.730 | 6.590 | 6.600 | 548,073 | -0.12(-1.79%) |
Dec 20, 2016 | 6.440 | 6.770 | 6.420 | 6.720 | 1,239,524 | -0.30(-4.27%) |
Dec 19, 2016 | 7.500 | 7.910 | 6.980 | 7.020 | 791,434 | -0.39(-5.26%) |
Dec 16, 2016 | 7.220 | 7.480 | 7.155 | 7.410 | 306,787 | +0.20(+2.77%) |
Dec 15, 2016 | 7.050 | 7.235 | 6.980 | 7.210 | 281,562 | +0.16(+2.27%) |
Dec 14, 2016 | 7.000 | 7.150 | 6.950 | 7.050 | 293,866 | +0.03(+0.43%) |
Dec 13, 2016 | 7.130 | 7.130 | 6.995 | 7.020 | 280,279 | -0.06(-0.85%) |
Dec 12, 2016 | 7.250 | 7.250 | 7.010 | 7.080 | 255,648 | -0.17(-2.34%) |
Dec 09, 2016 | 7.440 | 7.440 | 7.220 | 7.250 | 156,143 | -0.13(-1.76%) |
Dec 08, 2016 | 7.300 | 7.535 | 7.280 | 7.380 | 222,367 | +0.08(+1.10%) |
Dec 07, 2016 | 7.310 | 7.370 | 7.225 | 7.300 | 175,017 | +0.01(+0.14%) |
Dec 06, 2016 | 7.160 | 7.310 | 7.080 | 7.290 | 234,807 | +0.17(+2.39%) |
Dec 05, 2016 | 7.120 | 7.290 | 7.080 | 7.120 | 223,399 | +0.02(+0.28%) |
Dec 02, 2016 | 6.970 | 7.160 | 6.885 | 7.100 | 386,667 | +0.15(+2.16%) |