Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.195 | 8.223 | 8.047 | 8.174 | 197,330 | -0.05(-0.60%) |
Feb 27, 2017 | 7.899 | 8.273 | 7.814 | 8.223 | 114,969 | +0.20(+2.55%) |
Feb 24, 2017 | 8.245 | 8.329 | 7.779 | 8.019 | 301,641 | -0.25(-3.07%) |
Feb 23, 2017 | 8.470 | 8.682 | 7.998 | 8.273 | 325,669 | -0.11(-1.35%) |
Feb 22, 2017 | 8.146 | 8.414 | 7.765 | 8.386 | 306,350 | +0.37(+4.58%) |
Feb 21, 2017 | 6.953 | 8.082 | 6.953 | 8.019 | 548,798 | +1.05(+15.10%) |
Feb 17, 2017 | 6.967 | 6.967 | 6.967 | 0 | +0.11(+1.54%) | |
Feb 16, 2017 | 6.974 | 7.101 | 6.791 | 6.861 | 155,298 | -0.10(-1.42%) |
Feb 15, 2017 | 7.073 | 7.129 | 6.939 | 6.960 | 168,910 | -0.04(-0.60%) |
Feb 14, 2017 | 7.108 | 7.327 | 6.826 | 7.002 | 368,831 | +0.02(+0.30%) |
Feb 13, 2017 | 6.882 | 7.002 | 6.741 | 6.981 | 541,078 | +0.32(+4.88%) |
Feb 10, 2017 | 6.494 | 6.706 | 6.494 | 6.656 | 162,973 | +0.20(+3.17%) |
Feb 09, 2017 | 6.353 | 6.663 | 6.353 | 6.452 | 92,874 | +0.18(+2.93%) |
Feb 08, 2017 | 6.303 | 6.487 | 6.063 | 6.268 | 144,209 | -0.04(-0.67%) |
Feb 07, 2017 | 6.431 | 6.543 | 6.212 | 6.311 | 92,594 | -0.17(-2.61%) |
Feb 06, 2017 | 6.642 | 7.023 | 6.149 | 6.480 | 418,282 | -0.15(-2.24%) |
Feb 03, 2017 | 6.551 | 6.699 | 6.452 | 6.628 | 217,494 | +0.14(+2.18%) |
Feb 02, 2017 | 6.494 | 6.501 | 6.416 | 6.487 | 78,617 | -0.01(-0.22%) |
Feb 01, 2017 | 6.889 | 6.889 | 6.409 | 6.501 | 144,334 | -0.17(-2.54%) |
Jan 31, 2017 | 6.706 | 6.875 | 6.494 | 6.671 | 137,488 | +0.12(+1.83%) |
Jan 30, 2017 | 6.939 | 7.016 | 6.508 | 6.551 | 108,993 | -0.20(-2.93%) |
Jan 27, 2017 | 7.496 | 7.532 | 6.409 | 6.748 | 290,245 | -0.76(-10.15%) |
Jan 26, 2017 | 7.842 | 8.096 | 7.426 | 7.511 | 291,783 | -0.43(-5.42%) |
Jan 25, 2017 | 7.588 | 8.019 | 7.263 | 7.941 | 182,427 | +0.33(+4.36%) |
Jan 24, 2017 | 8.188 | 8.188 | 7.412 | 7.609 | 273,221 | -0.73(-8.80%) |
Jan 23, 2017 | 7.906 | 8.689 | 7.835 | 8.343 | 470,445 | +0.77(+10.16%) |
Jan 20, 2017 | 7.242 | 8.012 | 7.200 | 7.574 | 357,829 | +0.37(+5.09%) |
Jan 19, 2017 | 6.974 | 7.581 | 6.974 | 7.207 | 231,651 | +0.35(+5.15%) |
Jan 18, 2017 | 6.600 | 7.751 | 6.448 | 6.854 | 403,399 | +0.28(+4.30%) |
Jan 17, 2017 | 6.261 | 6.671 | 6.261 | 6.572 | 147,476 | +0.30(+4.84%) |
Jan 13, 2017 | 6.268 | 6.268 | 6.268 | 0 | +0.56(+9.90%) | |
Jan 12, 2017 | 5.696 | 5.972 | 5.661 | 5.703 | 81,535 | +0.06(+1.00%) |
Jan 11, 2017 | 5.513 | 5.809 | 5.407 | 5.647 | 77,995 | +0.17(+3.09%) |
Jan 10, 2017 | 5.513 | 5.626 | 5.287 | 5.478 | 46,526 | -0.01(-0.13%) |
Jan 09, 2017 | 5.576 | 5.647 | 5.421 | 5.485 | 75,749 | +0.06(+1.17%) |
Jan 06, 2017 | 5.647 | 5.668 | 5.421 | 5.421 | 101,030 | -0.46(-7.80%) |
Jan 05, 2017 | 5.859 | 6.134 | 5.675 | 5.880 | 189,210 | +0.09(+1.59%) |
Jan 04, 2017 | 5.414 | 5.859 | 5.329 | 5.788 | 83,258 | +0.39(+7.19%) |
Jan 03, 2017 | 5.294 | 5.718 | 5.111 | 5.400 | 211,489 | +0.19(+3.66%) |
Dec 30, 2016 | 5.209 | 5.209 | 5.209 | 0 | +0.06(+1.10%) | |
Dec 29, 2016 | 5.139 | 5.202 | 5.139 | 5.153 | 12,489 | +0.00(+0.00%) |
Dec 28, 2016 | 5.054 | 5.209 | 4.948 | 5.153 | 157,481 | +0.09(+1.81%) |
Dec 27, 2016 | 4.941 | 5.113 | 4.941 | 5.061 | 26,602 | +0.13(+2.57%) |
Dec 23, 2016 | 4.934 | 4.934 | 4.934 | 0 | -0.06(-1.13%) | |
Dec 22, 2016 | 5.089 | 5.216 | 4.920 | 4.991 | 103,363 | -0.09(-1.81%) |
Dec 21, 2016 | 5.358 | 5.586 | 5.082 | 5.082 | 45,288 | -0.23(-4.38%) |
Dec 20, 2016 | 5.746 | 5.850 | 5.118 | 5.315 | 119,268 | -0.39(-6.81%) |
Dec 19, 2016 | 5.894 | 6.120 | 5.591 | 5.703 | 81,206 | -0.19(-3.23%) |
Dec 16, 2016 | 6.275 | 6.509 | 5.379 | 5.894 | 207,023 | -0.56(-8.74%) |
Dec 15, 2016 | 4.828 | 6.543 | 4.765 | 6.459 | 325,155 | +1.69(+35.35%) |
Dec 14, 2016 | 4.814 | 4.927 | 4.736 | 4.772 | 92,050 | -0.11(-2.17%) |
Dec 13, 2016 | 5.019 | 5.118 | 4.814 | 4.878 | 78,965 | -0.11(-2.26%) |
Dec 12, 2016 | 4.941 | 5.202 | 4.871 | 4.991 | 51,808 | -0.07(-1.39%) |
Dec 09, 2016 | 5.125 | 5.138 | 4.497 | 5.061 | 366,855 | -0.20(-3.76%) |
Dec 08, 2016 | 5.569 | 5.660 | 5.223 | 5.259 | 153,997 | -0.30(-5.34%) |
Dec 07, 2016 | 5.428 | 5.666 | 5.395 | 5.555 | 70,278 | +0.13(+2.47%) |
Dec 06, 2016 | 5.703 | 5.703 | 5.342 | 5.421 | 73,514 | -0.22(-3.88%) |
Dec 05, 2016 | 5.873 | 5.922 | 5.442 | 5.640 | 142,778 | -0.29(-4.88%) |
Dec 02, 2016 | 6.127 | 6.359 | 5.788 | 5.929 | 57,496 | -0.28(-4.55%) |