Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.350 | 6.440 | 5.900 | 6.030 | 89,685 | -0.27(-4.29%) |
Feb 27, 2017 | 5.960 | 6.350 | 5.850 | 6.300 | 89,845 | +0.34(+5.79%) |
Feb 24, 2017 | 6.420 | 6.440 | 5.560 | 5.955 | 265,620 | -0.55(-8.53%) |
Feb 23, 2017 | 6.930 | 6.930 | 6.500 | 6.510 | 102,087 | -0.40(-5.79%) |
Feb 22, 2017 | 7.120 | 7.250 | 6.910 | 6.910 | 86,180 | -0.06(-0.86%) |
Feb 21, 2017 | 7.195 | 7.260 | 6.950 | 6.970 | 124,234 | -0.21(-2.92%) |
Feb 17, 2017 | 7.180 | 7.180 | 7.180 | 0 | +0.30(+4.36%) | |
Feb 16, 2017 | 6.660 | 6.880 | 6.530 | 6.880 | 84,092 | +0.22(+3.30%) |
Feb 15, 2017 | 7.195 | 7.550 | 6.580 | 6.660 | 350,338 | -0.49(-6.85%) |
Feb 14, 2017 | 6.710 | 7.160 | 6.640 | 7.150 | 258,503 | +0.57(+8.66%) |
Feb 13, 2017 | 5.660 | 6.610 | 5.620 | 6.580 | 270,677 | +0.89(+15.64%) |
Feb 10, 2017 | 5.705 | 5.710 | 5.600 | 5.690 | 102,103 | -0.07(-1.22%) |
Feb 09, 2017 | 6.020 | 6.020 | 5.750 | 5.760 | 200,647 | -0.39(-6.34%) |
Feb 08, 2017 | 6.155 | 6.155 | 5.860 | 6.150 | 179,077 | -0.14(-2.23%) |
Feb 07, 2017 | 6.930 | 6.930 | 5.800 | 6.290 | 437,644 | -0.57(-8.31%) |
Feb 06, 2017 | 7.360 | 7.360 | 6.800 | 6.860 | 168,997 | -0.50(-6.79%) |
Feb 03, 2017 | 7.470 | 7.470 | 7.140 | 7.360 | 101,729 | -0.07(-0.94%) |
Feb 02, 2017 | 7.545 | 7.570 | 7.350 | 7.430 | 93,970 | -0.06(-0.80%) |
Feb 01, 2017 | 7.445 | 7.490 | 7.300 | 7.490 | 127,629 | +0.09(+1.22%) |
Jan 31, 2017 | 7.355 | 7.470 | 7.000 | 7.400 | 216,607 | +0.02(+0.27%) |
Jan 30, 2017 | 7.495 | 7.500 | 7.250 | 7.380 | 155,074 | -0.41(-5.26%) |
Jan 27, 2017 | 8.130 | 8.250 | 7.600 | 7.790 | 137,176 | -0.21(-2.62%) |
Jan 26, 2017 | 8.340 | 8.380 | 7.750 | 8.000 | 207,183 | -0.38(-4.53%) |
Jan 25, 2017 | 8.755 | 9.030 | 7.780 | 8.380 | 377,938 | -0.32(-3.68%) |
Jan 24, 2017 | 8.330 | 8.800 | 8.220 | 8.700 | 237,510 | +0.48(+5.84%) |
Jan 23, 2017 | 7.450 | 8.350 | 7.360 | 8.220 | 255,074 | +0.86(+11.68%) |
Jan 20, 2017 | 8.775 | 9.000 | 6.700 | 7.360 | 841,240 | -1.29(-14.91%) |
Jan 19, 2017 | 8.125 | 9.500 | 8.120 | 8.650 | 719,904 | +0.55(+6.79%) |
Jan 18, 2017 | 7.405 | 8.100 | 7.340 | 8.100 | 425,928 | +0.74(+10.05%) |
Jan 17, 2017 | 6.850 | 7.620 | 6.850 | 7.360 | 428,018 | +0.64(+9.54%) |
Jan 13, 2017 | 6.719 | 6.719 | 6.719 | 0 | +0.34(+5.31%) | |
Jan 12, 2017 | 6.330 | 6.410 | 6.250 | 6.380 | 94,480 | +0.22(+3.57%) |
Jan 11, 2017 | 6.305 | 6.345 | 6.000 | 6.160 | 98,958 | -0.16(-2.53%) |
Jan 10, 2017 | 6.495 | 6.600 | 6.200 | 6.320 | 187,230 | -0.13(-2.02%) |
Jan 09, 2017 | 5.995 | 6.480 | 5.960 | 6.450 | 319,791 | +0.53(+8.95%) |
Jan 06, 2017 | 5.850 | 5.950 | 5.660 | 5.920 | 120,104 | +0.12(+2.07%) |
Jan 05, 2017 | 5.915 | 5.980 | 5.510 | 5.800 | 137,112 | -0.06(-1.02%) |
Jan 04, 2017 | 5.805 | 5.950 | 5.750 | 5.860 | 210,164 | +0.14(+2.36%) |
Jan 03, 2017 | 5.510 | 5.750 | 5.450 | 5.725 | 195,398 | +0.32(+6.02%) |
Dec 30, 2016 | 5.400 | 5.400 | 5.400 | 0 | +0.09(+1.69%) | |
Dec 29, 2016 | 5.240 | 5.400 | 5.240 | 5.310 | 112,541 | +0.13(+2.51%) |
Dec 28, 2016 | 5.295 | 5.370 | 5.180 | 5.180 | 99,423 | -0.09(-1.71%) |
Dec 27, 2016 | 5.280 | 5.440 | 5.230 | 5.270 | 131,336 | +0.04(+0.76%) |
Dec 23, 2016 | 5.230 | 5.230 | 5.230 | 0 | +0.12(+2.35%) | |
Dec 22, 2016 | 4.795 | 5.150 | 4.780 | 5.110 | 91,195 | +0.27(+5.59%) |
Dec 21, 2016 | 4.815 | 4.899 | 4.750 | 4.840 | 55,480 | +0.02(+0.41%) |
Dec 20, 2016 | 5.070 | 5.130 | 4.780 | 4.820 | 59,765 | -0.30(-5.86%) |
Dec 19, 2016 | 5.070 | 5.130 | 5.000 | 5.120 | 36,930 | +0.11(+2.20%) |
Dec 16, 2016 | 5.180 | 5.200 | 5.010 | 5.010 | 32,778 | -0.16(-3.00%) |
Dec 15, 2016 | 5.000 | 5.250 | 5.000 | 5.165 | 56,786 | +0.27(+5.41%) |
Dec 14, 2016 | 4.675 | 5.000 | 4.650 | 4.900 | 70,704 | +0.22(+4.81%) |
Dec 13, 2016 | 4.755 | 4.930 | 4.650 | 4.675 | 86,386 | -0.25(-5.08%) |
Dec 12, 2016 | 5.045 | 5.300 | 4.900 | 4.925 | 75,417 | -0.08(-1.70%) |
Dec 09, 2016 | 5.035 | 5.150 | 4.950 | 5.010 | 66,781 | +0.01(+0.30%) |
Dec 08, 2016 | 5.230 | 5.420 | 4.900 | 4.995 | 102,967 | -0.20(-3.76%) |
Dec 07, 2016 | 5.200 | 5.470 | 5.020 | 5.190 | 58,352 | -0.01(-0.19%) |
Dec 06, 2016 | 5.540 | 5.540 | 5.010 | 5.200 | 57,878 | -0.13(-2.44%) |
Dec 05, 2016 | 5.700 | 5.780 | 5.000 | 5.330 | 99,041 | -0.26(-4.65%) |
Dec 02, 2016 | 5.190 | 5.700 | 5.190 | 5.590 | 85,955 | +0.39(+7.50%) |