Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.165 | 6.299 | 6.075 | 6.120 | 247,696 | -0.18(-2.84%) |
Feb 27, 2017 | 6.254 | 6.299 | 6.120 | 6.299 | 124,990 | +0.09(+1.44%) |
Feb 24, 2017 | 6.165 | 6.299 | 6.120 | 6.209 | 271,554 | -0.04(-0.71%) |
Feb 23, 2017 | 6.299 | 6.321 | 6.120 | 6.254 | 159,540 | -0.04(-0.71%) |
Feb 22, 2017 | 6.388 | 6.522 | 6.254 | 6.299 | 208,488 | -0.18(-2.76%) |
Feb 21, 2017 | 6.254 | 6.544 | 6.254 | 6.477 | 422,721 | +0.18(+2.84%) |
Feb 17, 2017 | 6.299 | 6.299 | 6.299 | 0 | -0.13(-2.08%) | |
Feb 16, 2017 | 6.656 | 6.656 | 6.388 | 6.433 | 173,030 | -0.22(-3.36%) |
Feb 15, 2017 | 6.567 | 6.924 | 6.477 | 6.656 | 703,325 | +0.04(+0.68%) |
Feb 14, 2017 | 6.433 | 6.656 | 6.343 | 6.611 | 345,727 | +0.22(+3.50%) |
Feb 13, 2017 | 6.433 | 6.567 | 6.299 | 6.388 | 176,473 | -0.09(-1.38%) |
Feb 10, 2017 | 6.388 | 6.567 | 6.343 | 6.477 | 230,759 | +0.04(+0.69%) |
Feb 09, 2017 | 6.343 | 6.477 | 6.254 | 6.433 | 318,172 | +0.13(+2.13%) |
Feb 08, 2017 | 5.986 | 6.299 | 5.897 | 6.299 | 369,643 | +0.22(+3.68%) |
Feb 07, 2017 | 6.075 | 6.343 | 6.053 | 6.075 | 346,807 | -0.13(-2.16%) |
Feb 06, 2017 | 6.433 | 6.433 | 6.008 | 6.209 | 401,721 | -0.18(-2.80%) |
Feb 03, 2017 | 6.433 | 6.477 | 6.343 | 6.388 | 308,668 | -0.04(-0.69%) |
Feb 02, 2017 | 6.388 | 6.477 | 6.343 | 6.433 | 429,794 | -0.04(-0.69%) |
Feb 01, 2017 | 6.522 | 6.567 | 6.388 | 6.477 | 613,041 | -0.09(-1.36%) |
Jan 31, 2017 | 6.477 | 6.656 | 6.433 | 6.567 | 305,734 | +0.04(+0.68%) |
Jan 30, 2017 | 6.567 | 6.611 | 6.354 | 6.522 | 298,658 | +0.00(+0.00%) |
Jan 27, 2017 | 6.611 | 6.656 | 6.522 | 6.522 | 337,885 | +0.00(+0.00%) |
Jan 26, 2017 | 6.567 | 6.634 | 6.522 | 6.522 | 147,567 | -0.04(-0.68%) |
Jan 25, 2017 | 6.477 | 6.656 | 6.477 | 6.567 | 219,555 | +0.04(+0.68%) |
Jan 24, 2017 | 6.567 | 6.611 | 6.433 | 6.522 | 309,696 | -0.04(-0.68%) |
Jan 23, 2017 | 6.701 | 6.745 | 6.500 | 6.567 | 202,766 | -0.13(-2.00%) |
Jan 20, 2017 | 6.611 | 6.835 | 6.433 | 6.701 | 234,977 | +0.13(+2.04%) |
Jan 19, 2017 | 6.567 | 6.656 | 6.522 | 6.567 | 218,238 | -0.04(-0.68%) |
Jan 18, 2017 | 6.611 | 6.656 | 6.433 | 6.611 | 224,961 | +0.04(+0.68%) |
Jan 17, 2017 | 6.835 | 6.924 | 6.522 | 6.567 | 373,300 | -0.31(-4.55%) |
Jan 13, 2017 | 6.879 | 6.879 | 6.879 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.013 | 7.103 | 6.790 | 6.879 | 188,766 | -0.18(-2.53%) |
Jan 11, 2017 | 6.969 | 7.147 | 6.790 | 7.058 | 368,739 | +0.09(+1.28%) |
Jan 10, 2017 | 6.924 | 6.969 | 6.835 | 6.969 | 185,417 | +0.04(+0.65%) |
Jan 09, 2017 | 6.924 | 6.969 | 6.745 | 6.924 | 215,464 | +0.00(+0.00%) |
Jan 06, 2017 | 6.879 | 7.013 | 6.768 | 6.924 | 280,103 | +0.09(+1.31%) |
Jan 05, 2017 | 6.879 | 6.924 | 6.701 | 6.835 | 238,600 | -0.04(-0.65%) |
Jan 04, 2017 | 6.701 | 6.879 | 6.701 | 6.879 | 340,946 | +0.18(+2.67%) |
Jan 03, 2017 | 6.701 | 6.745 | 6.522 | 6.701 | 233,928 | +0.09(+1.35%) |
Dec 30, 2016 | 6.611 | 6.611 | 6.611 | 0 | +0.09(+1.37%) | |
Dec 29, 2016 | 6.611 | 6.745 | 6.388 | 6.522 | 290,522 | -0.09(-1.35%) |
Dec 28, 2016 | 6.567 | 6.768 | 6.477 | 6.611 | 383,657 | +0.00(+0.00%) |
Dec 27, 2016 | 6.477 | 6.611 | 6.433 | 6.611 | 405,825 | +0.18(+2.78%) |
Dec 23, 2016 | 6.433 | 6.433 | 6.433 | 0 | -0.04(-0.69%) | |
Dec 22, 2016 | 6.522 | 6.656 | 6.433 | 6.477 | 378,159 | -0.09(-1.36%) |
Dec 21, 2016 | 6.232 | 6.567 | 6.209 | 6.567 | 310,660 | +0.36(+5.76%) |
Dec 20, 2016 | 6.254 | 6.433 | 6.120 | 6.209 | 309,294 | +0.04(+0.72%) |
Dec 19, 2016 | 5.986 | 6.343 | 5.941 | 6.165 | 380,991 | +0.18(+2.99%) |
Dec 16, 2016 | 6.165 | 6.254 | 5.986 | 5.986 | 426,587 | -0.13(-2.19%) |
Dec 15, 2016 | 6.031 | 6.209 | 5.941 | 6.120 | 178,844 | +0.00(+0.00%) |
Dec 14, 2016 | 6.120 | 6.209 | 5.941 | 6.120 | 273,942 | +0.00(+0.00%) |
Dec 13, 2016 | 6.209 | 6.388 | 5.986 | 6.120 | 254,157 | +0.00(+0.00%) |
Dec 12, 2016 | 6.567 | 6.656 | 6.075 | 6.120 | 431,239 | -0.36(-5.52%) |
Dec 09, 2016 | 6.388 | 6.611 | 6.254 | 6.477 | 331,931 | +0.04(+0.69%) |
Dec 08, 2016 | 6.254 | 6.477 | 6.031 | 6.433 | 217,798 | +0.22(+3.60%) |
Dec 07, 2016 | 6.209 | 6.343 | 6.165 | 6.209 | 169,916 | +0.00(+0.00%) |
Dec 06, 2016 | 6.254 | 6.388 | 6.075 | 6.209 | 216,133 | +0.00(+0.00%) |
Dec 05, 2016 | 6.120 | 6.455 | 6.120 | 6.209 | 330,939 | +0.13(+2.21%) |
Dec 02, 2016 | 5.986 | 6.120 | 5.897 | 6.075 | 182,316 | +0.13(+2.26%) |