Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.440 | 7.470 | 7.370 | 7.440 | 11,850,594 | +0.00(+0.00%) |
Feb 27, 2017 | 7.530 | 7.540 | 7.370 | 7.440 | 12,274,809 | -0.10(-1.33%) |
Feb 24, 2017 | 7.480 | 7.690 | 7.430 | 7.540 | 9,756,523 | +0.01(+0.13%) |
Feb 23, 2017 | 7.470 | 7.555 | 7.390 | 7.530 | 8,334,745 | +0.07(+0.94%) |
Feb 22, 2017 | 7.420 | 7.500 | 7.410 | 7.460 | 6,820,434 | +0.02(+0.27%) |
Feb 21, 2017 | 7.380 | 7.470 | 7.250 | 7.440 | 6,587,194 | +0.00(+0.00%) |
Feb 17, 2017 | 7.440 | 7.440 | 7.440 | 0 | +0.04(+0.54%) | |
Feb 16, 2017 | 7.480 | 7.490 | 7.380 | 7.400 | 6,000,468 | -0.07(-0.94%) |
Feb 15, 2017 | 7.480 | 7.490 | 7.400 | 7.470 | 10,842,209 | -0.01(-0.13%) |
Feb 14, 2017 | 7.250 | 7.490 | 7.250 | 7.480 | 9,653,421 | +0.22(+3.03%) |
Feb 13, 2017 | 7.330 | 7.370 | 7.260 | 7.260 | 10,668,958 | -0.04(-0.55%) |
Feb 10, 2017 | 7.310 | 7.430 | 7.260 | 7.300 | 7,117,595 | +0.04(+0.55%) |
Feb 09, 2017 | 7.360 | 7.400 | 7.240 | 7.260 | 8,524,270 | -0.10(-1.36%) |
Feb 08, 2017 | 7.090 | 7.390 | 7.080 | 7.360 | 17,708,480 | +0.29(+4.10%) |
Feb 07, 2017 | 7.080 | 7.135 | 7.040 | 7.070 | 11,205,812 | +0.00(+0.00%) |
Feb 06, 2017 | 7.100 | 7.165 | 7.060 | 7.070 | 7,316,639 | -0.08(-1.12%) |
Feb 03, 2017 | 7.200 | 7.250 | 7.140 | 7.150 | 8,176,044 | -0.02(-0.28%) |
Feb 02, 2017 | 7.010 | 7.270 | 6.990 | 7.170 | 11,247,485 | +0.10(+1.41%) |
Feb 01, 2017 | 7.030 | 7.080 | 6.920 | 7.070 | 18,377,644 | +0.14(+2.02%) |
Jan 31, 2017 | 6.940 | 7.050 | 6.620 | 6.930 | 37,906,112 | -0.02(-0.29%) |
Jan 30, 2017 | 6.970 | 6.970 | 6.850 | 6.950 | 10,662,781 | -0.03(-0.43%) |
Jan 27, 2017 | 6.970 | 6.980 | 6.910 | 6.980 | 7,658,918 | +0.02(+0.29%) |
Jan 26, 2017 | 7.020 | 7.060 | 6.890 | 6.960 | 9,138,775 | -0.04(-0.57%) |
Jan 25, 2017 | 6.970 | 7.030 | 6.910 | 7.000 | 13,287,220 | +0.06(+0.86%) |
Jan 24, 2017 | 6.910 | 6.960 | 6.870 | 6.940 | 12,150,938 | +0.05(+0.73%) |
Jan 23, 2017 | 6.930 | 6.990 | 6.860 | 6.890 | 9,483,235 | -0.05(-0.72%) |
Jan 20, 2017 | 6.950 | 6.980 | 6.890 | 6.940 | 8,411,962 | +0.00(+0.00%) |
Jan 19, 2017 | 7.010 | 7.010 | 6.910 | 6.940 | 7,885,802 | -0.08(-1.14%) |
Jan 18, 2017 | 6.940 | 7.040 | 6.930 | 7.020 | 11,952,992 | +0.09(+1.30%) |
Jan 17, 2017 | 7.040 | 7.050 | 6.880 | 6.930 | 10,565,752 | -0.12(-1.70%) |
Jan 13, 2017 | 7.050 | 7.050 | 7.050 | 0 | +0.11(+1.59%) | |
Jan 12, 2017 | 7.020 | 7.035 | 6.830 | 6.940 | 14,920,736 | -0.06(-0.86%) |
Jan 11, 2017 | 7.070 | 7.080 | 6.910 | 7.000 | 16,550,144 | -0.03(-0.43%) |
Jan 10, 2017 | 7.110 | 7.140 | 7.005 | 7.030 | 18,182,004 | +0.06(+0.86%) |
Jan 09, 2017 | 7.070 | 7.120 | 6.960 | 6.970 | 15,210,916 | -0.04(-0.57%) |
Jan 06, 2017 | 7.140 | 7.150 | 6.970 | 7.010 | 24,684,456 | -0.11(-1.54%) |
Jan 05, 2017 | 7.160 | 7.230 | 6.950 | 7.120 | 28,240,114 | -0.03(-0.42%) |
Jan 04, 2017 | 7.040 | 7.195 | 6.950 | 7.150 | 30,747,778 | +0.26(+3.77%) |
Jan 03, 2017 | 6.530 | 7.000 | 6.460 | 6.890 | 64,409,200 | -1.84(-21.08%) |
Dec 30, 2016 | 8.730 | 8.730 | 8.730 | 0 | +0.01(+0.11%) | |
Dec 29, 2016 | 8.790 | 8.820 | 8.690 | 8.720 | 7,211,255 | -0.04(-0.46%) |
Dec 28, 2016 | 8.930 | 8.960 | 8.730 | 8.760 | 6,958,468 | -0.18(-2.01%) |
Dec 27, 2016 | 8.950 | 9.020 | 8.890 | 8.940 | 5,072,405 | -0.01(-0.11%) |
Dec 23, 2016 | 8.950 | 8.950 | 8.950 | 0 | -0.06(-0.67%) | |
Dec 22, 2016 | 9.080 | 9.135 | 8.990 | 9.010 | 9,716,468 | -0.08(-0.88%) |
Dec 21, 2016 | 9.070 | 9.180 | 9.070 | 9.090 | 7,374,929 | -0.14(-1.52%) |
Dec 20, 2016 | 9.170 | 9.270 | 9.150 | 9.230 | 14,022,523 | +0.10(+1.10%) |
Dec 19, 2016 | 9.140 | 9.200 | 9.110 | 9.130 | 8,007,130 | +0.00(+0.00%) |
Dec 16, 2016 | 9.040 | 9.140 | 9.020 | 9.130 | 29,351,174 | +0.10(+1.11%) |
Dec 15, 2016 | 8.990 | 9.110 | 8.950 | 9.030 | 14,176,241 | +0.03(+0.33%) |
Dec 14, 2016 | 9.280 | 9.400 | 8.980 | 9.000 | 21,694,920 | -0.30(-3.23%) |
Dec 13, 2016 | 9.240 | 9.400 | 9.240 | 9.300 | 20,435,126 | +0.00(+0.00%) |
Dec 12, 2016 | 9.410 | 9.460 | 9.210 | 9.300 | 10,606,374 | -0.16(-1.69%) |
Dec 09, 2016 | 9.520 | 9.530 | 9.440 | 9.460 | 10,839,298 | -0.06(-0.63%) |
Dec 08, 2016 | 9.480 | 9.640 | 9.440 | 9.520 | 18,910,704 | +0.04(+0.42%) |
Dec 07, 2016 | 9.320 | 9.770 | 9.320 | 9.480 | 27,014,108 | +0.18(+1.94%) |
Dec 06, 2016 | 9.340 | 9.390 | 9.200 | 9.300 | 25,802,584 | -0.02(-0.21%) |
Dec 05, 2016 | 9.550 | 9.580 | 9.300 | 9.320 | 12,412,457 | -0.18(-1.89%) |
Dec 02, 2016 | 9.450 | 9.550 | 9.440 | 9.500 | 10,333,649 | +0.05(+0.53%) |