Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.530 | 5.780 | 5.487 | 5.640 | 1,643,240 | +0.24(+4.44%) |
Feb 27, 2017 | 6.080 | 6.140 | 5.340 | 5.400 | 3,518,038 | -0.72(-11.76%) |
Feb 24, 2017 | 6.530 | 6.552 | 6.090 | 6.120 | 1,837,525 | -0.33(-5.12%) |
Feb 23, 2017 | 6.420 | 6.550 | 6.380 | 6.450 | 1,898,537 | +0.17(+2.71%) |
Feb 22, 2017 | 6.360 | 6.370 | 6.085 | 6.280 | 1,928,989 | -0.11(-1.72%) |
Feb 21, 2017 | 6.300 | 6.510 | 6.180 | 6.390 | 1,348,890 | +0.04(+0.63%) |
Feb 17, 2017 | 6.350 | 6.350 | 6.350 | 0 | -0.09(-1.40%) | |
Feb 16, 2017 | 6.450 | 6.500 | 6.360 | 6.440 | 1,724,706 | +0.06(+0.94%) |
Feb 15, 2017 | 6.340 | 6.495 | 6.310 | 6.380 | 1,328,914 | -0.07(-1.09%) |
Feb 14, 2017 | 6.630 | 6.640 | 6.314 | 6.450 | 1,486,077 | -0.03(-0.46%) |
Feb 13, 2017 | 6.580 | 6.660 | 6.440 | 6.480 | 1,235,144 | -0.18(-2.70%) |
Feb 10, 2017 | 6.260 | 6.700 | 6.230 | 6.660 | 1,872,240 | +0.30(+4.72%) |
Feb 09, 2017 | 6.580 | 6.600 | 6.280 | 6.360 | 1,962,883 | -0.22(-3.34%) |
Feb 08, 2017 | 6.750 | 6.860 | 6.470 | 6.580 | 2,012,038 | -0.07(-1.05%) |
Feb 07, 2017 | 6.660 | 6.870 | 6.510 | 6.650 | 2,346,123 | -0.03(-0.45%) |
Feb 06, 2017 | 6.370 | 6.690 | 6.265 | 6.680 | 3,655,983 | +0.38(+6.03%) |
Feb 03, 2017 | 6.270 | 6.360 | 6.210 | 6.300 | 1,163,839 | +0.02(+0.32%) |
Feb 02, 2017 | 6.370 | 6.450 | 6.244 | 6.280 | 2,223,692 | +0.02(+0.32%) |
Feb 01, 2017 | 6.170 | 6.297 | 6.140 | 6.260 | 1,519,135 | +0.02(+0.32%) |
Jan 31, 2017 | 6.280 | 6.290 | 6.110 | 6.240 | 2,272,578 | +0.16(+2.63%) |
Jan 30, 2017 | 6.210 | 6.250 | 6.055 | 6.080 | 1,568,261 | -0.08(-1.30%) |
Jan 27, 2017 | 6.030 | 6.230 | 6.000 | 6.160 | 1,148,498 | +0.15(+2.50%) |
Jan 26, 2017 | 6.040 | 6.130 | 5.960 | 6.010 | 1,711,471 | -0.20(-3.22%) |
Jan 25, 2017 | 6.100 | 6.270 | 6.060 | 6.210 | 1,421,222 | +0.06(+0.98%) |
Jan 24, 2017 | 6.300 | 6.400 | 6.010 | 6.150 | 6,906,481 | -0.70(-10.22%) |
Jan 23, 2017 | 6.790 | 6.910 | 6.660 | 6.850 | 1,022,012 | +0.18(+2.70%) |
Jan 20, 2017 | 6.510 | 6.850 | 6.390 | 6.670 | 1,367,453 | +0.20(+3.09%) |
Jan 19, 2017 | 6.360 | 6.585 | 6.240 | 6.470 | 1,086,771 | -0.03(-0.46%) |
Jan 18, 2017 | 6.780 | 6.860 | 6.390 | 6.500 | 1,464,396 | -0.32(-4.69%) |
Jan 17, 2017 | 6.700 | 6.920 | 6.700 | 6.820 | 1,940,483 | +0.35(+5.41%) |
Jan 13, 2017 | 6.470 | 6.470 | 6.470 | 0 | +0.12(+1.89%) | |
Jan 12, 2017 | 6.650 | 6.730 | 6.230 | 6.350 | 1,365,929 | -0.10(-1.55%) |
Jan 11, 2017 | 6.420 | 6.564 | 6.190 | 6.450 | 1,388,750 | -0.09(-1.38%) |
Jan 10, 2017 | 6.550 | 6.695 | 6.390 | 6.540 | 1,500,685 | +0.10(+1.55%) |
Jan 09, 2017 | 6.450 | 6.685 | 6.320 | 6.440 | 2,520,549 | +0.14(+2.22%) |
Jan 06, 2017 | 6.530 | 6.740 | 6.110 | 6.300 | 1,978,514 | -0.41(-6.11%) |
Jan 05, 2017 | 6.330 | 6.780 | 6.310 | 6.710 | 2,350,235 | +0.56(+9.11%) |
Jan 04, 2017 | 6.280 | 6.280 | 6.030 | 6.150 | 1,700,226 | +0.03(+0.49%) |
Jan 03, 2017 | 5.730 | 6.130 | 5.660 | 6.120 | 1,445,760 | +0.47(+8.32%) |
Dec 30, 2016 | 5.650 | 5.650 | 5.650 | 0 | -0.50(-8.13%) | |
Dec 29, 2016 | 5.650 | 6.160 | 5.580 | 6.150 | 2,123,554 | +0.59(+10.61%) |
Dec 28, 2016 | 5.390 | 5.629 | 5.320 | 5.560 | 1,482,162 | +0.10(+1.83%) |
Dec 27, 2016 | 5.170 | 5.510 | 5.170 | 5.460 | 874,503 | +0.36(+7.06%) |
Dec 23, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.08(+1.59%) | |
Dec 22, 2016 | 5.070 | 5.220 | 5.000 | 5.020 | 1,113,939 | -0.11(-2.14%) |
Dec 21, 2016 | 5.240 | 5.290 | 5.105 | 5.130 | 805,739 | -0.11(-2.10%) |
Dec 20, 2016 | 5.180 | 5.260 | 5.070 | 5.240 | 1,464,224 | -0.07(-1.32%) |
Dec 19, 2016 | 5.190 | 5.460 | 5.170 | 5.310 | 1,551,623 | +0.13(+2.51%) |
Dec 16, 2016 | 5.330 | 5.520 | 5.180 | 5.180 | 4,678,288 | -0.10(-1.89%) |
Dec 15, 2016 | 5.400 | 5.475 | 5.200 | 5.280 | 2,078,951 | -0.31(-5.55%) |
Dec 14, 2016 | 6.070 | 6.270 | 5.590 | 5.590 | 1,860,549 | -0.40(-6.68%) |
Dec 13, 2016 | 5.820 | 6.120 | 5.820 | 5.990 | 1,626,450 | +0.16(+2.74%) |
Dec 12, 2016 | 5.780 | 5.990 | 5.690 | 5.830 | 1,479,417 | +0.17(+3.00%) |
Dec 09, 2016 | 6.120 | 6.120 | 5.640 | 5.660 | 1,488,622 | -0.50(-8.12%) |
Dec 08, 2016 | 6.260 | 6.360 | 6.050 | 6.160 | 788,866 | -0.12(-1.91%) |
Dec 07, 2016 | 6.520 | 6.609 | 6.200 | 6.280 | 1,481,428 | -0.06(-0.95%) |
Dec 06, 2016 | 6.600 | 6.690 | 6.260 | 6.340 | 1,248,751 | -0.26(-3.94%) |
Dec 05, 2016 | 6.420 | 6.725 | 6.260 | 6.600 | 1,397,361 | +0.06(+0.92%) |
Dec 02, 2016 | 6.180 | 6.545 | 6.180 | 6.540 | 1,620,400 | +0.44(+7.21%) |