Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.110 | 6.490 | 5.990 | 6.360 | 142,438 | +0.22(+3.58%) |
Feb 27, 2017 | 5.710 | 6.170 | 5.710 | 6.140 | 188,958 | +0.39(+6.78%) |
Feb 24, 2017 | 5.800 | 5.910 | 5.710 | 5.750 | 122,631 | -0.10(-1.71%) |
Feb 23, 2017 | 6.050 | 6.210 | 5.799 | 5.850 | 173,152 | -0.20(-3.31%) |
Feb 22, 2017 | 6.050 | 6.430 | 6.000 | 6.050 | 132,006 | -0.05(-0.82%) |
Feb 21, 2017 | 6.290 | 6.410 | 6.040 | 6.100 | 185,868 | -0.21(-3.33%) |
Feb 17, 2017 | 6.310 | 6.310 | 6.310 | 0 | -0.02(-0.32%) | |
Feb 16, 2017 | 6.560 | 6.650 | 6.230 | 6.330 | 177,854 | -0.31(-4.67%) |
Feb 15, 2017 | 6.560 | 6.660 | 6.350 | 6.640 | 148,096 | +0.06(+0.91%) |
Feb 14, 2017 | 6.530 | 6.620 | 6.350 | 6.580 | 206,107 | +0.05(+0.77%) |
Feb 13, 2017 | 7.010 | 7.090 | 6.460 | 6.530 | 247,528 | -0.41(-5.91%) |
Feb 10, 2017 | 6.610 | 7.040 | 6.600 | 6.940 | 215,834 | +0.39(+5.95%) |
Feb 09, 2017 | 6.450 | 6.690 | 6.420 | 6.550 | 161,723 | +0.10(+1.55%) |
Feb 08, 2017 | 6.590 | 6.650 | 6.370 | 6.450 | 151,973 | -0.13(-1.98%) |
Feb 07, 2017 | 6.360 | 6.660 | 6.280 | 6.580 | 381,960 | +0.21(+3.30%) |
Feb 06, 2017 | 6.330 | 6.440 | 6.200 | 6.370 | 280,018 | +0.01(+0.16%) |
Feb 03, 2017 | 6.020 | 6.420 | 5.940 | 6.360 | 452,851 | +0.36(+6.00%) |
Feb 02, 2017 | 5.700 | 6.010 | 5.660 | 6.000 | 236,244 | +0.28(+4.90%) |
Feb 01, 2017 | 5.580 | 5.810 | 5.565 | 5.720 | 522,133 | +0.20(+3.62%) |
Jan 31, 2017 | 5.470 | 5.620 | 5.370 | 5.520 | 259,845 | +0.01(+0.18%) |
Jan 30, 2017 | 5.640 | 5.750 | 5.430 | 5.510 | 579,043 | +0.14(+2.61%) |
Jan 27, 2017 | 5.410 | 5.550 | 5.350 | 5.370 | 108,806 | -0.05(-0.92%) |
Jan 26, 2017 | 5.380 | 5.650 | 5.300 | 5.420 | 127,663 | +0.05(+0.93%) |
Jan 25, 2017 | 5.350 | 5.470 | 5.290 | 5.370 | 70,801 | +0.09(+1.70%) |
Jan 24, 2017 | 5.300 | 5.350 | 5.250 | 5.280 | 102,481 | -0.03(-0.56%) |
Jan 23, 2017 | 5.450 | 5.510 | 5.300 | 5.310 | 103,613 | -0.17(-3.10%) |
Jan 20, 2017 | 5.540 | 5.639 | 5.460 | 5.480 | 131,712 | -0.02(-0.36%) |
Jan 19, 2017 | 5.780 | 5.820 | 5.480 | 5.500 | 214,361 | -0.26(-4.51%) |
Jan 18, 2017 | 5.910 | 5.960 | 5.740 | 5.760 | 75,379 | -0.12(-2.04%) |
Jan 17, 2017 | 5.940 | 5.950 | 5.758 | 5.880 | 113,798 | -0.10(-1.67%) |
Jan 13, 2017 | 5.980 | 5.980 | 5.980 | 0 | +0.06(+1.01%) | |
Jan 12, 2017 | 5.910 | 6.000 | 5.680 | 5.920 | 110,664 | -0.02(-0.34%) |
Jan 11, 2017 | 6.100 | 6.164 | 5.860 | 5.940 | 164,016 | -0.14(-2.30%) |
Jan 10, 2017 | 5.940 | 6.140 | 5.870 | 6.080 | 117,448 | +0.18(+3.05%) |
Jan 09, 2017 | 5.970 | 6.000 | 5.810 | 5.900 | 94,799 | -0.01(-0.17%) |
Jan 06, 2017 | 6.000 | 6.150 | 5.910 | 5.910 | 160,381 | -0.10(-1.66%) |
Jan 05, 2017 | 6.040 | 6.060 | 5.900 | 6.010 | 136,330 | +0.01(+0.17%) |
Jan 04, 2017 | 5.890 | 6.050 | 5.880 | 6.000 | 162,616 | +0.13(+2.21%) |
Jan 03, 2017 | 5.640 | 5.960 | 5.600 | 5.870 | 307,955 | +0.27(+4.82%) |
Dec 30, 2016 | 5.600 | 5.600 | 5.600 | 0 | -0.09(-1.58%) | |
Dec 29, 2016 | 5.620 | 5.700 | 5.500 | 5.690 | 179,900 | +0.07(+1.25%) |
Dec 28, 2016 | 5.720 | 5.833 | 5.535 | 5.620 | 214,546 | -0.18(-3.10%) |
Dec 27, 2016 | 5.890 | 6.040 | 5.750 | 5.800 | 114,123 | -0.11(-1.86%) |
Dec 23, 2016 | 5.910 | 5.910 | 5.910 | 0 | +0.25(+4.42%) | |
Dec 22, 2016 | 5.660 | 5.750 | 5.580 | 5.660 | 145,314 | -0.05(-0.88%) |
Dec 21, 2016 | 5.860 | 6.000 | 5.680 | 5.710 | 187,815 | -0.17(-2.89%) |
Dec 20, 2016 | 6.060 | 6.090 | 5.800 | 5.880 | 175,303 | -0.18(-2.97%) |
Dec 19, 2016 | 5.890 | 6.320 | 5.890 | 6.060 | 300,131 | +0.18(+3.06%) |
Dec 16, 2016 | 5.520 | 5.880 | 5.520 | 5.880 | 1,059,449 | +0.26(+4.63%) |
Dec 15, 2016 | 5.740 | 5.840 | 5.590 | 5.620 | 401,754 | -0.14(-2.43%) |
Dec 14, 2016 | 5.750 | 5.980 | 5.510 | 5.760 | 538,461 | -0.03(-0.52%) |
Dec 13, 2016 | 5.700 | 6.000 | 5.630 | 5.790 | 475,621 | +0.10(+1.76%) |
Dec 12, 2016 | 6.030 | 6.080 | 5.665 | 5.690 | 215,658 | -0.39(-6.41%) |
Dec 09, 2016 | 6.230 | 6.430 | 6.040 | 6.080 | 238,178 | -0.12(-1.94%) |
Dec 08, 2016 | 5.780 | 6.220 | 5.760 | 6.200 | 722,700 | +0.37(+6.35%) |
Dec 07, 2016 | 5.800 | 5.940 | 5.633 | 5.830 | 419,380 | -0.04(-0.68%) |
Dec 06, 2016 | 5.700 | 5.981 | 5.580 | 5.870 | 538,682 | +0.19(+3.35%) |
Dec 05, 2016 | 5.980 | 6.090 | 5.480 | 5.680 | 652,255 | +0.00(+0.00%) |
Dec 02, 2016 | 6.010 | 6.100 | 5.670 | 5.680 | 651,060 | -0.31(-5.18%) |