Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.400 | 4.400 | 4.270 | 4.380 | 643,462 | -0.02(-0.45%) |
Feb 27, 2017 | 4.330 | 4.410 | 4.270 | 4.400 | 546,762 | +0.08(+1.85%) |
Feb 24, 2017 | 4.480 | 4.520 | 4.240 | 4.320 | 769,717 | -0.24(-5.26%) |
Feb 23, 2017 | 4.280 | 4.580 | 4.130 | 4.560 | 1,405,799 | +0.32(+7.55%) |
Feb 22, 2017 | 4.270 | 4.330 | 4.000 | 4.240 | 2,430,518 | -0.24(-5.36%) |
Feb 21, 2017 | 5.890 | 5.890 | 4.220 | 4.480 | 3,461,832 | -1.74(-27.97%) |
Feb 17, 2017 | 6.220 | 6.220 | 6.220 | 0 | -0.01(-0.16%) | |
Feb 16, 2017 | 6.440 | 6.490 | 6.210 | 6.230 | 264,410 | -0.21(-3.26%) |
Feb 15, 2017 | 6.350 | 6.480 | 6.250 | 6.440 | 232,241 | +0.04(+0.63%) |
Feb 14, 2017 | 6.170 | 6.410 | 6.110 | 6.400 | 342,429 | +0.25(+4.07%) |
Feb 13, 2017 | 6.020 | 6.150 | 6.020 | 6.150 | 328,860 | +0.14(+2.33%) |
Feb 10, 2017 | 5.930 | 6.030 | 5.860 | 6.010 | 326,326 | +0.15(+2.56%) |
Feb 09, 2017 | 5.750 | 5.870 | 5.710 | 5.860 | 394,795 | +0.11(+1.91%) |
Feb 08, 2017 | 6.040 | 6.040 | 5.650 | 5.750 | 464,193 | -0.26(-4.33%) |
Feb 07, 2017 | 6.040 | 6.140 | 5.940 | 6.010 | 573,606 | -0.02(-0.33%) |
Feb 06, 2017 | 6.200 | 6.230 | 6.020 | 6.030 | 187,362 | -0.16(-2.58%) |
Feb 03, 2017 | 6.050 | 6.205 | 6.020 | 6.190 | 210,278 | +0.15(+2.48%) |
Feb 02, 2017 | 6.160 | 6.160 | 6.000 | 6.040 | 423,639 | -0.13(-2.11%) |
Feb 01, 2017 | 6.210 | 6.210 | 6.090 | 6.170 | 221,464 | +0.01(+0.16%) |
Jan 31, 2017 | 6.110 | 6.210 | 5.900 | 6.160 | 483,200 | -0.02(-0.32%) |
Jan 30, 2017 | 6.270 | 6.270 | 6.110 | 6.180 | 254,147 | -0.13(-2.06%) |
Jan 27, 2017 | 6.450 | 6.490 | 6.290 | 6.310 | 133,173 | -0.15(-2.32%) |
Jan 26, 2017 | 6.470 | 6.510 | 6.360 | 6.460 | 248,073 | -0.01(-0.15%) |
Jan 25, 2017 | 6.760 | 6.800 | 6.270 | 6.470 | 549,980 | +0.02(+0.31%) |
Jan 24, 2017 | 6.450 | 6.570 | 6.350 | 6.450 | 215,396 | +0.00(+0.00%) |
Jan 23, 2017 | 6.660 | 6.700 | 6.380 | 6.450 | 217,440 | -0.25(-3.73%) |
Jan 20, 2017 | 6.740 | 6.830 | 6.620 | 6.700 | 272,801 | -0.04(-0.59%) |
Jan 19, 2017 | 6.720 | 6.760 | 6.550 | 6.740 | 352,861 | +0.02(+0.30%) |
Jan 18, 2017 | 6.730 | 6.810 | 6.650 | 6.720 | 351,659 | -0.03(-0.44%) |
Jan 17, 2017 | 6.790 | 6.820 | 6.590 | 6.750 | 387,567 | -0.04(-0.59%) |
Jan 13, 2017 | 6.790 | 6.790 | 6.790 | 0 | +0.49(+7.78%) | |
Jan 12, 2017 | 6.220 | 6.420 | 6.070 | 6.300 | 541,393 | +0.08(+1.29%) |
Jan 11, 2017 | 6.200 | 6.280 | 6.190 | 6.220 | 372,910 | +0.02(+0.32%) |
Jan 10, 2017 | 6.200 | 6.280 | 6.030 | 6.200 | 374,987 | +0.00(+0.00%) |
Jan 09, 2017 | 6.240 | 6.320 | 6.120 | 6.200 | 340,294 | -0.01(-0.16%) |
Jan 06, 2017 | 6.430 | 6.430 | 6.200 | 6.210 | 254,257 | -0.18(-2.82%) |
Jan 05, 2017 | 6.580 | 6.610 | 6.360 | 6.390 | 218,679 | -0.22(-3.33%) |
Jan 04, 2017 | 6.490 | 6.640 | 6.460 | 6.610 | 246,255 | +0.15(+2.32%) |
Jan 03, 2017 | 6.550 | 6.590 | 6.360 | 6.460 | 353,331 | +0.00(+0.00%) |
Dec 30, 2016 | 6.460 | 6.460 | 6.460 | 0 | -0.14(-2.12%) | |
Dec 29, 2016 | 6.780 | 6.880 | 6.570 | 6.600 | 296,230 | -0.19(-2.80%) |
Dec 28, 2016 | 7.150 | 7.150 | 6.770 | 6.790 | 313,547 | -0.34(-4.77%) |
Dec 27, 2016 | 7.070 | 7.200 | 7.029 | 7.130 | 252,216 | +0.06(+0.85%) |
Dec 23, 2016 | 7.070 | 7.070 | 7.070 | 0 | -0.11(-1.53%) | |
Dec 22, 2016 | 7.200 | 7.210 | 7.060 | 7.180 | 439,711 | -0.04(-0.55%) |
Dec 21, 2016 | 7.300 | 7.400 | 7.060 | 7.220 | 696,616 | +0.02(+0.28%) |
Dec 20, 2016 | 7.130 | 7.260 | 6.910 | 7.200 | 677,756 | +0.10(+1.41%) |
Dec 19, 2016 | 7.230 | 7.250 | 7.090 | 7.100 | 564,845 | -0.19(-2.61%) |
Dec 16, 2016 | 7.100 | 7.310 | 7.000 | 7.290 | 685,178 | +0.24(+3.40%) |
Dec 15, 2016 | 7.040 | 7.110 | 6.940 | 7.050 | 671,057 | -0.05(-0.70%) |
Dec 14, 2016 | 7.410 | 8.050 | 7.010 | 7.100 | 1,955,606 | +0.66(+10.25%) |
Dec 13, 2016 | 6.390 | 6.470 | 6.300 | 6.440 | 683,470 | +0.11(+1.74%) |
Dec 12, 2016 | 6.420 | 6.600 | 6.250 | 6.330 | 365,786 | -0.17(-2.62%) |
Dec 09, 2016 | 6.520 | 6.670 | 6.440 | 6.500 | 349,437 | +0.02(+0.31%) |
Dec 08, 2016 | 6.300 | 6.600 | 6.270 | 6.480 | 290,509 | +0.17(+2.69%) |
Dec 07, 2016 | 6.350 | 6.370 | 6.260 | 6.310 | 370,730 | -0.02(-0.32%) |
Dec 06, 2016 | 6.360 | 6.410 | 6.245 | 6.330 | 419,618 | -0.01(-0.16%) |
Dec 05, 2016 | 6.450 | 6.550 | 6.290 | 6.340 | 504,304 | -0.07(-1.09%) |
Dec 02, 2016 | 6.170 | 6.460 | 6.120 | 6.410 | 1,083,000 | +0.26(+4.23%) |