Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.183 | 6.238 | 5.989 | 5.989 | 9,698 | -0.17(-2.70%) |
Feb 27, 2017 | 6.294 | 6.364 | 6.100 | 6.155 | 19,545 | -0.08(-1.33%) |
Feb 24, 2017 | 6.127 | 6.321 | 6.127 | 6.238 | 14,737 | +0.06(+1.02%) |
Feb 23, 2017 | 6.148 | 6.258 | 6.038 | 6.175 | 13,743 | +0.08(+1.35%) |
Feb 22, 2017 | 6.560 | 6.648 | 6.093 | 6.093 | 42,512 | -0.58(-8.64%) |
Feb 21, 2017 | 7.273 | 7.356 | 6.614 | 6.669 | 43,749 | -0.63(-8.65%) |
Feb 17, 2017 | 7.301 | 7.301 | 7.301 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.356 | 7.356 | 7.248 | 7.284 | 12,644 | -0.02(-0.23%) |
Feb 15, 2017 | 7.149 | 7.328 | 7.149 | 7.301 | 9,886 | +0.00(+0.04%) |
Feb 14, 2017 | 7.301 | 7.301 | 7.246 | 7.298 | 3,505 | +0.08(+1.10%) |
Feb 13, 2017 | 7.346 | 7.346 | 7.150 | 7.218 | 8,773 | +0.11(+1.54%) |
Feb 10, 2017 | 7.356 | 7.356 | 7.108 | 7.108 | 5,603 | -0.11(-1.52%) |
Feb 09, 2017 | 7.273 | 7.410 | 7.218 | 7.218 | 14,441 | -0.08(-1.13%) |
Feb 08, 2017 | 7.246 | 7.325 | 7.246 | 7.301 | 3,716 | +0.05(+0.76%) |
Feb 07, 2017 | 7.191 | 7.301 | 7.074 | 7.246 | 11,932 | -0.05(-0.75%) |
Feb 06, 2017 | 7.383 | 7.397 | 7.191 | 7.301 | 11,478 | -0.11(-1.48%) |
Feb 03, 2017 | 6.999 | 7.545 | 6.944 | 7.410 | 21,054 | +0.41(+5.88%) |
Feb 02, 2017 | 6.916 | 6.999 | 6.724 | 6.999 | 14,411 | +0.05(+0.79%) |
Feb 01, 2017 | 7.136 | 7.427 | 6.944 | 6.944 | 20,811 | -0.22(-3.07%) |
Jan 31, 2017 | 7.657 | 7.657 | 7.081 | 7.163 | 38,932 | -0.41(-5.43%) |
Jan 30, 2017 | 7.630 | 7.630 | 7.438 | 7.575 | 11,772 | -0.05(-0.72%) |
Jan 27, 2017 | 7.630 | 7.904 | 7.519 | 7.630 | 33,420 | +0.00(+0.05%) |
Jan 26, 2017 | 6.948 | 7.707 | 6.948 | 7.626 | 86,035 | +0.87(+12.85%) |
Jan 25, 2017 | 6.649 | 6.758 | 6.513 | 6.758 | 48,226 | +0.24(+3.75%) |
Jan 24, 2017 | 6.676 | 6.785 | 6.405 | 6.513 | 61,030 | -0.05(-0.83%) |
Jan 23, 2017 | 6.893 | 6.893 | 6.350 | 6.568 | 53,471 | -0.05(-0.82%) |
Jan 20, 2017 | 6.513 | 6.775 | 6.360 | 6.622 | 63,162 | +0.05(+0.82%) |
Jan 19, 2017 | 5.753 | 6.785 | 5.726 | 6.568 | 79,546 | +1.06(+19.22%) |
Jan 18, 2017 | 5.540 | 5.540 | 5.509 | 5.509 | 6,135 | +0.06(+1.09%) |
Jan 17, 2017 | 5.507 | 5.509 | 5.450 | 5.450 | 5,807 | -0.11(-2.05%) |
Jan 13, 2017 | 5.563 | 5.563 | 5.563 | 0 | +0.14(+2.50%) | |
Jan 12, 2017 | 5.629 | 5.842 | 5.373 | 5.428 | 15,638 | -0.14(-2.44%) |
Jan 11, 2017 | 5.455 | 5.618 | 5.401 | 5.563 | 9,488 | +0.08(+1.49%) |
Jan 10, 2017 | 5.618 | 5.618 | 5.265 | 5.482 | 75,869 | -0.16(-2.88%) |
Jan 09, 2017 | 5.563 | 5.726 | 5.536 | 5.645 | 9,576 | +0.06(+1.12%) |
Jan 06, 2017 | 5.753 | 5.878 | 5.482 | 5.582 | 36,280 | -0.17(-2.97%) |
Jan 05, 2017 | 5.781 | 6.188 | 5.753 | 5.753 | 23,943 | -0.08(-1.40%) |
Jan 04, 2017 | 5.781 | 5.862 | 5.753 | 5.835 | 9,742 | +0.00(+0.00%) |
Jan 03, 2017 | 5.808 | 5.971 | 5.781 | 5.835 | 26,106 | -0.08(-1.38%) |
Dec 30, 2016 | 5.916 | 5.916 | 5.916 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.726 | 5.781 | 5.726 | 5.753 | 12,410 | +0.00(+0.00%) |
Dec 28, 2016 | 5.808 | 5.835 | 5.618 | 5.753 | 25,100 | -0.10(-1.78%) |
Dec 27, 2016 | 6.261 | 6.449 | 5.777 | 5.858 | 56,675 | -0.46(-7.23%) |
Dec 23, 2016 | 6.315 | 6.315 | 6.315 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.046 | 6.288 | 6.046 | 6.223 | 12,141 | +0.10(+1.58%) |
Dec 21, 2016 | 6.019 | 6.196 | 6.016 | 6.127 | 45,016 | +0.19(+3.17%) |
Dec 20, 2016 | 6.311 | 6.422 | 5.912 | 5.939 | 28,774 | -0.40(-6.36%) |
Dec 19, 2016 | 6.073 | 6.449 | 5.831 | 6.342 | 41,339 | +0.24(+3.96%) |
Dec 16, 2016 | 5.858 | 6.127 | 5.777 | 6.100 | 8,925 | +0.30(+5.09%) |
Dec 15, 2016 | 5.858 | 5.866 | 5.777 | 5.804 | 3,561 | -0.24(-4.00%) |
Dec 14, 2016 | 6.019 | 6.073 | 6.019 | 6.046 | 1,546 | +0.03(+0.45%) |
Dec 13, 2016 | 6.073 | 6.086 | 5.965 | 6.019 | 7,872 | -0.02(-0.36%) |
Dec 12, 2016 | 5.997 | 6.115 | 5.912 | 6.041 | 13,479 | +0.20(+3.49%) |
Dec 09, 2016 | 5.777 | 6.046 | 5.777 | 5.837 | 33,146 | +0.06(+1.03%) |
Dec 08, 2016 | 5.643 | 5.780 | 5.643 | 5.777 | 27,678 | +0.01(+0.14%) |
Dec 07, 2016 | 5.509 | 5.777 | 5.509 | 5.769 | 22,953 | +0.25(+4.57%) |
Dec 06, 2016 | 5.535 | 5.535 | 5.509 | 5.517 | 3,003 | +0.01(+0.15%) |
Dec 05, 2016 | 5.509 | 5.616 | 5.509 | 5.509 | 23,154 | -0.13(-2.33%) |
Dec 02, 2016 | 5.643 | 5.643 | 5.620 | 5.640 | 1,077 | +0.02(+0.38%) |