Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.847 | 6.854 | 6.731 | 6.793 | 21,045,112 | -0.05(-0.78%) |
Feb 27, 2017 | 6.790 | 6.850 | 6.753 | 6.846 | 26,776,986 | +0.02(+0.30%) |
Feb 24, 2017 | 6.692 | 6.826 | 6.687 | 6.826 | 25,984,434 | +0.04(+0.54%) |
Feb 23, 2017 | 6.894 | 6.894 | 6.705 | 6.789 | 31,999,776 | -0.07(-1.08%) |
Feb 22, 2017 | 6.842 | 6.881 | 6.806 | 6.863 | 21,963,306 | +0.00(+0.01%) |
Feb 21, 2017 | 6.802 | 6.872 | 6.787 | 6.863 | 34,044,192 | +0.11(+1.59%) |
Feb 17, 2017 | 6.755 | 6.755 | 6.755 | 0 | +0.08(+1.26%) | |
Feb 16, 2017 | 6.693 | 6.733 | 6.623 | 6.671 | 32,545,148 | -0.01(-0.09%) |
Feb 15, 2017 | 6.556 | 6.690 | 6.541 | 6.677 | 37,597,084 | +0.11(+1.72%) |
Feb 14, 2017 | 6.507 | 6.567 | 6.446 | 6.564 | 32,065,270 | +0.06(+0.94%) |
Feb 13, 2017 | 6.451 | 6.527 | 6.441 | 6.503 | 21,919,200 | +0.11(+1.76%) |
Feb 10, 2017 | 6.372 | 6.418 | 6.340 | 6.391 | 24,519,624 | +0.06(+0.99%) |
Feb 09, 2017 | 6.280 | 6.372 | 6.270 | 6.328 | 26,080,710 | +0.07(+1.04%) |
Feb 08, 2017 | 6.206 | 6.288 | 6.172 | 6.263 | 18,903,792 | +0.03(+0.56%) |
Feb 07, 2017 | 6.197 | 6.271 | 6.188 | 6.228 | 23,749,076 | +0.06(+1.03%) |
Feb 06, 2017 | 6.112 | 6.168 | 6.096 | 6.165 | 21,261,608 | +0.02(+0.37%) |
Feb 03, 2017 | 6.113 | 6.161 | 6.095 | 6.142 | 24,683,018 | +0.05(+0.87%) |
Feb 02, 2017 | 6.074 | 6.146 | 6.023 | 6.089 | 29,618,136 | -0.02(-0.25%) |
Feb 01, 2017 | 6.108 | 6.144 | 6.026 | 6.104 | 37,011,256 | +0.11(+1.90%) |
Jan 31, 2017 | 5.962 | 5.991 | 5.881 | 5.991 | 30,352,778 | -0.03(-0.55%) |
Jan 30, 2017 | 6.099 | 6.102 | 5.921 | 6.024 | 38,434,000 | -0.14(-2.27%) |
Jan 27, 2017 | 6.166 | 6.185 | 6.108 | 6.164 | 17,029,748 | +0.03(+0.48%) |
Jan 26, 2017 | 6.137 | 6.171 | 6.102 | 6.135 | 25,912,338 | +0.03(+0.41%) |
Jan 25, 2017 | 6.043 | 6.118 | 6.030 | 6.109 | 28,617,420 | +0.17(+2.92%) |
Jan 24, 2017 | 5.847 | 5.961 | 5.822 | 5.936 | 26,400,636 | +0.12(+2.08%) |
Jan 23, 2017 | 5.784 | 5.841 | 5.708 | 5.815 | 28,155,982 | +0.01(+0.22%) |
Jan 20, 2017 | 5.841 | 5.885 | 5.760 | 5.802 | 29,116,340 | +0.04(+0.65%) |
Jan 19, 2017 | 5.796 | 5.860 | 5.732 | 5.764 | 30,165,020 | -0.02(-0.27%) |
Jan 18, 2017 | 5.768 | 5.791 | 5.721 | 5.780 | 25,100,498 | +0.04(+0.68%) |
Jan 17, 2017 | 5.743 | 5.776 | 5.691 | 5.741 | 28,370,486 | -0.05(-0.94%) |
Jan 13, 2017 | 5.795 | 5.795 | 5.795 | 0 | +0.07(+1.15%) | |
Jan 12, 2017 | 5.702 | 5.747 | 5.575 | 5.729 | 41,224,332 | -0.03(-0.51%) |
Jan 11, 2017 | 5.719 | 5.763 | 5.635 | 5.759 | 48,130,212 | +0.04(+0.77%) |
Jan 10, 2017 | 5.680 | 5.769 | 5.650 | 5.715 | 33,934,704 | +0.03(+0.57%) |
Jan 09, 2017 | 5.639 | 5.711 | 5.628 | 5.682 | 33,821,192 | +0.06(+1.01%) |
Jan 06, 2017 | 5.496 | 5.668 | 5.455 | 5.625 | 49,068,184 | +0.14(+2.54%) |
Jan 05, 2017 | 5.386 | 5.493 | 5.381 | 5.486 | 31,425,516 | +0.10(+1.77%) |
Jan 04, 2017 | 5.325 | 5.420 | 5.318 | 5.391 | 34,025,716 | +0.09(+1.70%) |
Jan 03, 2017 | 5.272 | 5.365 | 5.221 | 5.300 | 49,891,836 | +0.13(+2.42%) |
Dec 30, 2016 | 5.175 | 5.175 | 5.175 | 0 | -0.16(-2.92%) | |
Dec 29, 2016 | 5.354 | 5.388 | 5.283 | 5.331 | 43,900,036 | -0.03(-0.49%) |
Dec 28, 2016 | 5.517 | 5.535 | 5.345 | 5.357 | 46,771,832 | -0.13(-2.31%) |
Dec 27, 2016 | 5.434 | 5.578 | 5.428 | 5.484 | 38,727,732 | +0.08(+1.46%) |
Dec 23, 2016 | 5.405 | 5.405 | 5.405 | 0 | +0.02(+0.31%) | |
Dec 22, 2016 | 5.438 | 5.445 | 5.330 | 5.388 | 33,441,328 | -0.05(-0.87%) |
Dec 21, 2016 | 5.457 | 5.468 | 5.401 | 5.435 | 24,691,192 | -0.02(-0.35%) |
Dec 20, 2016 | 5.432 | 5.481 | 5.422 | 5.455 | 32,146,696 | +0.07(+1.21%) |
Dec 19, 2016 | 5.347 | 5.487 | 5.323 | 5.389 | 42,635,200 | +0.07(+1.22%) |
Dec 16, 2016 | 5.415 | 5.450 | 5.295 | 5.324 | 58,775,348 | -0.07(-1.21%) |
Dec 15, 2016 | 5.372 | 5.479 | 5.343 | 5.390 | 54,463,920 | +0.03(+0.61%) |
Dec 14, 2016 | 5.407 | 5.466 | 5.311 | 5.357 | 72,682,792 | -0.04(-0.73%) |
Dec 13, 2016 | 5.250 | 5.480 | 5.243 | 5.397 | 86,516,408 | +0.20(+3.91%) |
Dec 12, 2016 | 5.195 | 5.229 | 5.134 | 5.194 | 48,634,132 | -0.07(-1.39%) |
Dec 09, 2016 | 5.205 | 5.276 | 5.205 | 5.267 | 52,588,240 | +0.12(+2.34%) |
Dec 08, 2016 | 5.128 | 5.188 | 5.099 | 5.147 | 57,846,620 | +0.03(+0.61%) |
Dec 07, 2016 | 4.903 | 5.140 | 4.861 | 5.115 | 76,075,520 | +0.18(+3.71%) |
Dec 06, 2016 | 4.935 | 4.960 | 4.874 | 4.932 | 35,415,764 | +0.04(+0.72%) |
Dec 05, 2016 | 4.864 | 4.958 | 4.800 | 4.897 | 46,023,212 | +0.11(+2.31%) |
Dec 02, 2016 | 4.772 | 4.847 | 4.729 | 4.786 | 52,748,364 | +0.02(+0.40%) |