Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.980 | 6.140 | 5.890 | 6.090 | 49,759 | +0.13(+2.18%) |
Feb 27, 2017 | 5.950 | 6.070 | 5.760 | 5.960 | 40,821 | -0.03(-0.50%) |
Feb 24, 2017 | 6.000 | 6.060 | 5.710 | 5.990 | 66,979 | -0.01(-0.17%) |
Feb 23, 2017 | 6.220 | 6.220 | 5.764 | 6.000 | 90,920 | -0.15(-2.44%) |
Feb 22, 2017 | 5.990 | 6.240 | 5.720 | 6.150 | 39,083 | +0.19(+3.19%) |
Feb 21, 2017 | 5.870 | 6.010 | 5.740 | 5.960 | 101,617 | +0.09(+1.53%) |
Feb 17, 2017 | 5.870 | 5.870 | 5.870 | 0 | -0.36(-5.78%) | |
Feb 16, 2017 | 6.140 | 6.390 | 6.112 | 6.230 | 42,087 | -0.08(-1.27%) |
Feb 15, 2017 | 6.480 | 6.590 | 6.190 | 6.310 | 85,740 | -0.08(-1.25%) |
Feb 14, 2017 | 6.330 | 6.400 | 6.180 | 6.390 | 93,657 | +0.12(+1.91%) |
Feb 13, 2017 | 6.230 | 6.570 | 6.160 | 6.270 | 96,686 | +0.12(+1.95%) |
Feb 10, 2017 | 6.000 | 6.400 | 6.000 | 6.150 | 122,445 | +0.23(+3.89%) |
Feb 09, 2017 | 5.990 | 6.190 | 5.600 | 5.920 | 96,801 | -0.08(-1.33%) |
Feb 08, 2017 | 5.590 | 6.070 | 5.580 | 6.000 | 73,768 | +0.42(+7.53%) |
Feb 07, 2017 | 5.680 | 5.790 | 5.440 | 5.580 | 36,350 | -0.08(-1.41%) |
Feb 06, 2017 | 5.460 | 5.870 | 5.430 | 5.660 | 44,383 | +0.21(+3.85%) |
Feb 03, 2017 | 5.430 | 5.591 | 5.301 | 5.450 | 66,506 | -0.05(-0.91%) |
Feb 02, 2017 | 5.700 | 5.900 | 5.400 | 5.500 | 67,540 | -0.20(-3.51%) |
Feb 01, 2017 | 5.330 | 6.130 | 5.320 | 5.700 | 179,013 | +0.35(+6.54%) |
Jan 31, 2017 | 5.540 | 5.852 | 5.170 | 5.350 | 166,629 | -0.23(-4.12%) |
Jan 30, 2017 | 6.120 | 6.150 | 5.560 | 5.580 | 124,415 | -0.54(-8.82%) |
Jan 27, 2017 | 6.480 | 6.510 | 6.110 | 6.120 | 101,184 | -0.39(-5.99%) |
Jan 26, 2017 | 6.640 | 6.790 | 6.400 | 6.510 | 88,013 | -0.09(-1.36%) |
Jan 25, 2017 | 6.780 | 7.000 | 6.600 | 6.600 | 108,432 | -0.10(-1.49%) |
Jan 24, 2017 | 6.650 | 7.280 | 6.500 | 6.700 | 194,953 | +0.06(+0.90%) |
Jan 23, 2017 | 6.700 | 6.950 | 6.590 | 6.640 | 75,045 | -0.06(-0.90%) |
Jan 20, 2017 | 6.700 | 7.100 | 6.550 | 6.700 | 75,528 | -0.05(-0.74%) |
Jan 19, 2017 | 6.610 | 7.110 | 6.150 | 6.750 | 91,749 | +0.13(+1.96%) |
Jan 18, 2017 | 6.770 | 7.180 | 6.610 | 6.620 | 112,140 | -0.23(-3.36%) |
Jan 17, 2017 | 7.230 | 7.420 | 6.810 | 6.850 | 116,506 | -0.30(-4.20%) |
Jan 13, 2017 | 7.150 | 7.150 | 7.150 | 0 | -0.49(-6.41%) | |
Jan 12, 2017 | 7.940 | 8.080 | 7.370 | 7.640 | 53,773 | -0.17(-2.20%) |
Jan 11, 2017 | 7.710 | 8.000 | 7.100 | 7.812 | 162,382 | +0.26(+3.47%) |
Jan 10, 2017 | 7.660 | 8.340 | 7.537 | 7.550 | 223,110 | -0.05(-0.66%) |
Jan 09, 2017 | 7.870 | 7.990 | 7.100 | 7.600 | 93,211 | -0.33(-4.16%) |
Jan 06, 2017 | 7.680 | 8.025 | 7.670 | 7.930 | 145,937 | +0.33(+4.34%) |
Jan 05, 2017 | 9.150 | 9.150 | 7.549 | 7.600 | 209,360 | -1.31(-14.70%) |
Jan 04, 2017 | 7.210 | 9.455 | 7.100 | 8.910 | 317,987 | +1.32(+17.39%) |
Jan 03, 2017 | 6.389 | 7.628 | 6.229 | 7.590 | 201,458 | +1.21(+18.97%) |
Dec 30, 2016 | 6.380 | 6.380 | 6.380 | 0 | +0.43(+7.23%) | |
Dec 29, 2016 | 5.890 | 6.050 | 5.788 | 5.950 | 44,180 | +0.05(+0.85%) |
Dec 28, 2016 | 5.850 | 6.095 | 5.850 | 5.900 | 58,279 | +0.08(+1.37%) |
Dec 27, 2016 | 5.800 | 6.180 | 5.760 | 5.820 | 43,028 | -0.07(-1.19%) |
Dec 23, 2016 | 5.890 | 5.890 | 5.890 | 0 | -0.17(-2.81%) | |
Dec 22, 2016 | 5.970 | 6.200 | 5.700 | 6.060 | 92,202 | +0.11(+1.85%) |
Dec 21, 2016 | 6.090 | 6.150 | 5.760 | 5.950 | 22,633 | -0.14(-2.30%) |
Dec 20, 2016 | 5.990 | 6.392 | 5.990 | 6.090 | 26,536 | +0.08(+1.33%) |
Dec 19, 2016 | 6.010 | 6.150 | 5.840 | 6.010 | 26,953 | +0.00(+0.00%) |
Dec 16, 2016 | 5.950 | 6.150 | 5.800 | 6.010 | 22,230 | +0.09(+1.52%) |
Dec 15, 2016 | 5.880 | 6.071 | 5.787 | 5.920 | 40,765 | -0.03(-0.50%) |
Dec 14, 2016 | 6.220 | 6.290 | 5.950 | 5.950 | 47,070 | -0.35(-5.56%) |
Dec 13, 2016 | 6.260 | 6.533 | 5.900 | 6.300 | 41,975 | -0.15(-2.33%) |
Dec 12, 2016 | 6.100 | 6.500 | 5.900 | 6.450 | 74,309 | +0.33(+5.39%) |
Dec 09, 2016 | 5.410 | 6.140 | 5.340 | 6.120 | 105,990 | +0.70(+12.92%) |
Dec 08, 2016 | 6.080 | 6.080 | 5.220 | 5.420 | 159,136 | -0.77(-12.44%) |
Dec 07, 2016 | 6.430 | 6.740 | 6.026 | 6.190 | 80,098 | -0.21(-3.28%) |
Dec 06, 2016 | 6.500 | 6.550 | 6.260 | 6.400 | 28,051 | -0.09(-1.39%) |
Dec 05, 2016 | 6.540 | 6.759 | 6.400 | 6.490 | 43,481 | +0.02(+0.31%) |
Dec 02, 2016 | 6.070 | 6.620 | 6.000 | 6.470 | 85,762 | +0.36(+5.89%) |