Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.590 | 6.930 | 6.540 | 6.850 | 39,822 | +0.20(+3.01%) |
Feb 27, 2017 | 6.390 | 6.670 | 6.390 | 6.650 | 54,001 | +0.31(+4.89%) |
Feb 24, 2017 | 6.330 | 6.380 | 6.170 | 6.340 | 18,475 | -0.01(-0.16%) |
Feb 23, 2017 | 6.480 | 6.480 | 6.060 | 6.350 | 35,754 | -0.05(-0.78%) |
Feb 22, 2017 | 6.610 | 6.780 | 6.400 | 6.400 | 224,548 | -0.16(-2.44%) |
Feb 21, 2017 | 6.680 | 6.720 | 6.550 | 6.560 | 14,286 | -0.04(-0.61%) |
Feb 17, 2017 | 6.600 | 6.600 | 6.600 | 0 | -0.05(-0.75%) | |
Feb 16, 2017 | 6.680 | 6.700 | 6.450 | 6.650 | 48,877 | +0.14(+2.15%) |
Feb 15, 2017 | 6.220 | 6.560 | 6.160 | 6.510 | 31,799 | +0.21(+3.33%) |
Feb 14, 2017 | 6.270 | 6.590 | 6.125 | 6.300 | 50,720 | -0.04(-0.63%) |
Feb 13, 2017 | 6.400 | 6.750 | 6.160 | 6.340 | 45,638 | -0.06(-0.94%) |
Feb 10, 2017 | 6.450 | 6.490 | 6.150 | 6.400 | 49,492 | -0.01(-0.16%) |
Feb 09, 2017 | 6.540 | 7.050 | 6.410 | 6.410 | 30,902 | -0.20(-3.03%) |
Feb 08, 2017 | 6.950 | 6.980 | 6.440 | 6.610 | 64,957 | -0.34(-4.89%) |
Feb 07, 2017 | 6.500 | 7.050 | 6.500 | 6.950 | 88,886 | +0.30(+4.51%) |
Feb 06, 2017 | 6.770 | 6.780 | 6.520 | 6.650 | 55,979 | -0.07(-1.04%) |
Feb 03, 2017 | 6.510 | 6.800 | 6.260 | 6.720 | 37,767 | +0.14(+2.13%) |
Feb 02, 2017 | 6.510 | 6.770 | 6.470 | 6.580 | 43,860 | +0.01(+0.15%) |
Feb 01, 2017 | 6.490 | 6.740 | 6.490 | 6.570 | 27,658 | +0.08(+1.23%) |
Jan 31, 2017 | 6.530 | 6.530 | 6.270 | 6.490 | 48,162 | -0.08(-1.22%) |
Jan 30, 2017 | 6.720 | 6.730 | 6.520 | 6.570 | 23,110 | +0.09(+1.39%) |
Jan 27, 2017 | 6.450 | 6.580 | 6.425 | 6.480 | 14,880 | +0.09(+1.41%) |
Jan 26, 2017 | 6.750 | 6.770 | 6.310 | 6.390 | 43,522 | -0.25(-3.84%) |
Jan 25, 2017 | 6.300 | 6.789 | 6.300 | 6.645 | 49,356 | +0.38(+6.15%) |
Jan 24, 2017 | 6.200 | 6.340 | 6.150 | 6.260 | 26,502 | -0.02(-0.32%) |
Jan 23, 2017 | 6.300 | 6.500 | 6.160 | 6.280 | 68,173 | -0.02(-0.32%) |
Jan 20, 2017 | 5.960 | 6.400 | 5.900 | 6.300 | 50,979 | +0.33(+5.53%) |
Jan 19, 2017 | 6.190 | 6.400 | 5.850 | 5.970 | 39,453 | -0.01(-0.17%) |
Jan 18, 2017 | 5.770 | 6.320 | 5.690 | 5.980 | 69,349 | +0.19(+3.28%) |
Jan 17, 2017 | 6.000 | 6.010 | 5.558 | 5.790 | 63,697 | -0.23(-3.82%) |
Jan 13, 2017 | 6.020 | 6.020 | 6.020 | 0 | +0.42(+7.50%) | |
Jan 12, 2017 | 5.890 | 5.890 | 5.376 | 5.600 | 98,621 | -0.35(-5.88%) |
Jan 11, 2017 | 6.140 | 6.200 | 5.850 | 5.950 | 64,114 | -0.20(-3.25%) |
Jan 10, 2017 | 6.180 | 6.380 | 5.910 | 6.150 | 56,187 | -0.05(-0.81%) |
Jan 09, 2017 | 6.240 | 6.400 | 6.160 | 6.200 | 99,868 | -0.07(-1.12%) |
Jan 06, 2017 | 5.820 | 6.740 | 5.820 | 6.270 | 565,081 | +0.88(+16.33%) |
Jan 05, 2017 | 5.030 | 5.400 | 4.975 | 5.390 | 97,588 | +0.33(+6.52%) |
Jan 04, 2017 | 4.840 | 5.160 | 4.760 | 5.060 | 25,949 | +0.20(+4.12%) |
Jan 03, 2017 | 4.900 | 4.930 | 4.540 | 4.860 | 48,163 | +0.02(+0.41%) |
Dec 30, 2016 | 4.840 | 4.840 | 4.840 | 0 | -0.15(-3.01%) | |
Dec 29, 2016 | 4.800 | 5.140 | 4.760 | 4.990 | 90,183 | +0.11(+2.25%) |
Dec 28, 2016 | 5.040 | 5.040 | 4.600 | 4.880 | 70,478 | -0.18(-3.56%) |
Dec 27, 2016 | 4.660 | 5.060 | 4.660 | 5.060 | 86,583 | +0.42(+9.05%) |
Dec 23, 2016 | 4.640 | 4.640 | 4.640 | 0 | +0.33(+7.66%) | |
Dec 22, 2016 | 4.370 | 4.370 | 4.170 | 4.310 | 46,163 | -0.07(-1.60%) |
Dec 21, 2016 | 4.200 | 4.380 | 4.060 | 4.380 | 55,216 | +0.18(+4.29%) |
Dec 20, 2016 | 4.200 | 4.446 | 4.030 | 4.200 | 102,177 | +0.03(+0.72%) |
Dec 19, 2016 | 4.420 | 4.480 | 4.140 | 4.170 | 30,340 | -0.29(-6.50%) |
Dec 16, 2016 | 4.510 | 4.690 | 4.300 | 4.460 | 20,109 | -0.06(-1.33%) |
Dec 15, 2016 | 4.330 | 4.740 | 3.750 | 4.520 | 556,448 | +0.22(+5.12%) |
Dec 14, 2016 | 4.530 | 4.940 | 4.270 | 4.300 | 467,563 | -0.27(-5.91%) |
Dec 13, 2016 | 4.700 | 4.890 | 4.390 | 4.570 | 535,813 | -0.19(-3.99%) |
Dec 12, 2016 | 5.120 | 5.120 | 4.740 | 4.760 | 43,250 | -0.39(-7.57%) |
Dec 09, 2016 | 5.250 | 5.370 | 4.910 | 5.150 | 37,347 | -0.10(-1.90%) |
Dec 08, 2016 | 4.960 | 5.390 | 4.730 | 5.250 | 468,960 | +0.22(+4.37%) |
Dec 07, 2016 | 5.080 | 5.380 | 4.900 | 5.030 | 35,974 | -0.01(-0.20%) |
Dec 06, 2016 | 4.440 | 5.500 | 4.360 | 5.040 | 556,701 | +0.51(+11.26%) |
Dec 05, 2016 | 4.440 | 4.610 | 4.150 | 4.530 | 485,181 | +0.18(+4.14%) |
Dec 02, 2016 | 4.150 | 4.470 | 4.150 | 4.350 | 26,477 | +0.13(+3.08%) |