Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.684 | 6.699 | 6.557 | 6.581 | 1,070,303 | +0.09(+1.34%) |
Feb 27, 2017 | 6.462 | 6.518 | 6.439 | 6.494 | 695,580 | +0.02(+0.37%) |
Feb 24, 2017 | 6.526 | 6.597 | 6.383 | 6.470 | 1,104,372 | +0.07(+1.11%) |
Feb 23, 2017 | 6.328 | 6.431 | 6.328 | 6.399 | 805,863 | +0.17(+2.79%) |
Feb 22, 2017 | 6.249 | 6.273 | 6.146 | 6.225 | 1,067,600 | -0.13(-1.99%) |
Feb 21, 2017 | 6.273 | 6.352 | 6.273 | 6.352 | 1,004,931 | -0.20(-3.02%) |
Feb 17, 2017 | 6.549 | 6.549 | 6.549 | 0 | +0.06(+0.97%) | |
Feb 16, 2017 | 6.439 | 6.502 | 6.439 | 6.486 | 382,903 | +0.04(+0.61%) |
Feb 15, 2017 | 6.368 | 6.462 | 6.368 | 6.447 | 840,767 | -0.03(-0.49%) |
Feb 14, 2017 | 6.549 | 6.561 | 6.439 | 6.478 | 547,580 | +0.06(+0.99%) |
Feb 13, 2017 | 6.431 | 6.447 | 6.383 | 6.415 | 721,199 | -0.02(-0.37%) |
Feb 10, 2017 | 6.407 | 6.470 | 6.407 | 6.439 | 513,043 | -0.04(-0.61%) |
Feb 09, 2017 | 6.423 | 6.518 | 6.423 | 6.478 | 488,605 | +0.02(+0.24%) |
Feb 08, 2017 | 6.455 | 6.494 | 6.368 | 6.462 | 506,259 | -0.09(-1.33%) |
Feb 07, 2017 | 6.455 | 6.573 | 6.447 | 6.549 | 1,041,682 | +0.25(+4.02%) |
Feb 06, 2017 | 6.289 | 6.308 | 6.273 | 6.297 | 439,865 | +0.00(+0.00%) |
Feb 03, 2017 | 6.328 | 6.352 | 6.277 | 6.297 | 765,764 | -0.03(-0.50%) |
Feb 02, 2017 | 6.360 | 6.383 | 6.320 | 6.328 | 886,186 | -0.01(-0.12%) |
Feb 01, 2017 | 6.304 | 6.352 | 6.289 | 6.336 | 1,184,383 | +0.22(+3.62%) |
Jan 31, 2017 | 6.099 | 6.131 | 6.091 | 6.115 | 923,370 | +0.06(+0.91%) |
Jan 30, 2017 | 6.036 | 6.067 | 6.012 | 6.060 | 630,220 | +0.06(+0.92%) |
Jan 27, 2017 | 6.131 | 6.139 | 5.973 | 6.004 | 629,458 | -0.15(-2.44%) |
Jan 26, 2017 | 6.146 | 6.162 | 6.131 | 6.154 | 654,668 | +0.08(+1.30%) |
Jan 25, 2017 | 6.004 | 6.075 | 6.004 | 6.075 | 715,983 | +0.05(+0.79%) |
Jan 24, 2017 | 5.965 | 6.060 | 5.957 | 6.028 | 1,177,823 | +0.19(+3.25%) |
Jan 23, 2017 | 5.830 | 5.854 | 5.791 | 5.838 | 1,523,860 | +0.13(+2.21%) |
Jan 20, 2017 | 5.696 | 5.751 | 5.672 | 5.712 | 1,339,490 | +0.00(+0.00%) |
Jan 19, 2017 | 5.696 | 5.751 | 5.680 | 5.712 | 1,749,483 | +0.08(+1.40%) |
Jan 18, 2017 | 5.680 | 5.696 | 5.562 | 5.633 | 4,361,822 | -2.26(-28.63%) |
Jan 17, 2017 | 7.861 | 7.900 | 7.853 | 7.892 | 359,913 | +0.05(+0.60%) |
Jan 13, 2017 | 7.845 | 7.845 | 7.845 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 7.877 | 7.892 | 7.825 | 7.853 | 382,522 | -0.02(-0.20%) |
Jan 11, 2017 | 7.805 | 7.888 | 7.790 | 7.869 | 289,763 | +0.02(+0.30%) |
Jan 10, 2017 | 7.853 | 7.885 | 7.829 | 7.845 | 289,652 | -0.01(-0.10%) |
Jan 09, 2017 | 7.853 | 7.892 | 7.845 | 7.853 | 391,396 | -0.06(-0.80%) |
Jan 06, 2017 | 7.892 | 7.932 | 7.881 | 7.916 | 452,584 | -0.06(-0.69%) |
Jan 05, 2017 | 7.877 | 8.003 | 7.861 | 7.971 | 686,462 | +0.13(+1.61%) |
Jan 04, 2017 | 7.782 | 7.853 | 7.782 | 7.845 | 823,056 | -0.05(-0.60%) |
Jan 03, 2017 | 7.908 | 7.912 | 7.869 | 7.892 | 497,714 | +0.00(+0.00%) |
Dec 30, 2016 | 7.892 | 7.892 | 7.892 | 0 | +0.01(+0.10%) | |
Dec 29, 2016 | 7.885 | 7.904 | 7.861 | 7.885 | 391,063 | +0.08(+1.01%) |
Dec 28, 2016 | 7.853 | 7.877 | 7.805 | 7.805 | 386,072 | -0.11(-1.40%) |
Dec 27, 2016 | 7.916 | 7.956 | 7.900 | 7.916 | 212,345 | +0.02(+0.30%) |
Dec 23, 2016 | 7.892 | 7.892 | 7.892 | 0 | -0.03(-0.40%) | |
Dec 22, 2016 | 7.956 | 7.971 | 7.916 | 7.924 | 502,983 | -0.09(-1.18%) |
Dec 21, 2016 | 8.074 | 8.082 | 8.011 | 8.019 | 484,236 | -0.04(-0.49%) |
Dec 20, 2016 | 7.987 | 8.074 | 7.971 | 8.058 | 709,958 | +0.02(+0.20%) |
Dec 19, 2016 | 8.027 | 8.074 | 8.011 | 8.043 | 604,482 | -0.02(-0.20%) |
Dec 16, 2016 | 8.035 | 8.090 | 8.011 | 8.058 | 1,694,729 | +0.08(+0.99%) |
Dec 15, 2016 | 7.995 | 8.042 | 7.963 | 7.979 | 679,432 | -0.02(-0.30%) |
Dec 14, 2016 | 8.066 | 8.145 | 7.995 | 8.003 | 637,540 | -0.01(-0.10%) |
Dec 13, 2016 | 8.035 | 8.066 | 8.003 | 8.011 | 665,138 | +0.09(+1.10%) |
Dec 12, 2016 | 7.948 | 7.971 | 7.885 | 7.924 | 669,179 | -0.06(-0.69%) |
Dec 09, 2016 | 7.798 | 7.983 | 7.790 | 7.979 | 690,277 | +0.23(+2.96%) |
Dec 08, 2016 | 7.766 | 7.774 | 7.687 | 7.750 | 669,783 | -0.09(-1.11%) |
Dec 07, 2016 | 7.766 | 7.853 | 7.742 | 7.837 | 549,352 | -0.09(-1.20%) |
Dec 06, 2016 | 7.892 | 7.956 | 7.873 | 7.932 | 374,579 | +0.07(+0.90%) |
Dec 05, 2016 | 7.892 | 7.916 | 7.837 | 7.861 | 409,376 | +0.00(+0.00%) |
Dec 02, 2016 | 7.726 | 7.885 | 7.726 | 7.861 | 842,193 | +0.13(+1.74%) |