Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.170 | 6.225 | 5.976 | 5.976 | 9,718 | -0.17(-2.70%) |
Feb 27, 2017 | 6.281 | 6.351 | 6.087 | 6.142 | 19,585 | -0.08(-1.33%) |
Feb 24, 2017 | 6.115 | 6.308 | 6.115 | 6.225 | 14,768 | +0.06(+1.02%) |
Feb 23, 2017 | 6.135 | 6.245 | 6.026 | 6.163 | 13,771 | +0.08(+1.35%) |
Feb 22, 2017 | 6.546 | 6.634 | 6.080 | 6.080 | 42,600 | -0.58(-8.64%) |
Feb 21, 2017 | 7.258 | 7.340 | 6.601 | 6.656 | 43,840 | -0.63(-8.65%) |
Feb 17, 2017 | 7.286 | 7.286 | 7.286 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.340 | 7.340 | 7.234 | 7.269 | 12,670 | -0.02(-0.23%) |
Feb 15, 2017 | 7.135 | 7.313 | 7.135 | 7.286 | 9,907 | +0.00(+0.04%) |
Feb 14, 2017 | 7.286 | 7.286 | 7.231 | 7.283 | 3,512 | +0.08(+1.10%) |
Feb 13, 2017 | 7.331 | 7.331 | 7.135 | 7.203 | 8,791 | +0.11(+1.54%) |
Feb 10, 2017 | 7.340 | 7.340 | 7.094 | 7.094 | 5,615 | -0.11(-1.52%) |
Feb 09, 2017 | 7.258 | 7.395 | 7.203 | 7.203 | 14,470 | -0.08(-1.13%) |
Feb 08, 2017 | 7.231 | 7.310 | 7.231 | 7.286 | 3,724 | +0.05(+0.76%) |
Feb 07, 2017 | 7.176 | 7.286 | 7.059 | 7.231 | 11,957 | -0.05(-0.75%) |
Feb 06, 2017 | 7.368 | 7.382 | 7.176 | 7.286 | 11,502 | -0.11(-1.48%) |
Feb 03, 2017 | 6.984 | 7.529 | 6.930 | 7.395 | 21,097 | +0.41(+5.88%) |
Feb 02, 2017 | 6.902 | 6.984 | 6.710 | 6.984 | 14,441 | +0.05(+0.79%) |
Feb 01, 2017 | 7.121 | 7.412 | 6.930 | 6.930 | 20,854 | -0.22(-3.07%) |
Jan 31, 2017 | 7.642 | 7.642 | 7.066 | 7.149 | 39,013 | -0.41(-5.43%) |
Jan 30, 2017 | 7.614 | 7.614 | 7.423 | 7.559 | 11,796 | -0.05(-0.72%) |
Jan 27, 2017 | 7.614 | 7.888 | 7.503 | 7.614 | 33,489 | +0.00(+0.05%) |
Jan 26, 2017 | 6.933 | 7.692 | 6.933 | 7.610 | 86,213 | +0.87(+12.85%) |
Jan 25, 2017 | 6.635 | 6.744 | 6.500 | 6.744 | 48,325 | +0.24(+3.75%) |
Jan 24, 2017 | 6.662 | 6.771 | 6.392 | 6.500 | 61,156 | -0.05(-0.83%) |
Jan 23, 2017 | 6.879 | 6.879 | 6.337 | 6.554 | 53,581 | -0.05(-0.82%) |
Jan 20, 2017 | 6.500 | 6.761 | 6.347 | 6.608 | 63,292 | +0.05(+0.82%) |
Jan 19, 2017 | 5.742 | 6.771 | 5.714 | 6.555 | 79,710 | +1.06(+19.22%) |
Jan 18, 2017 | 5.528 | 5.528 | 5.498 | 5.498 | 6,147 | +0.06(+1.09%) |
Jan 17, 2017 | 5.496 | 5.498 | 5.438 | 5.438 | 5,819 | -0.11(-2.05%) |
Jan 13, 2017 | 5.552 | 5.552 | 5.552 | 0 | +0.14(+2.50%) | |
Jan 12, 2017 | 5.617 | 5.830 | 5.362 | 5.417 | 15,670 | -0.14(-2.44%) |
Jan 11, 2017 | 5.444 | 5.606 | 5.389 | 5.552 | 9,507 | +0.08(+1.49%) |
Jan 10, 2017 | 5.606 | 5.606 | 5.254 | 5.471 | 76,025 | -0.16(-2.88%) |
Jan 09, 2017 | 5.552 | 5.714 | 5.525 | 5.633 | 9,596 | +0.06(+1.12%) |
Jan 06, 2017 | 5.742 | 5.866 | 5.471 | 5.571 | 36,355 | -0.17(-2.97%) |
Jan 05, 2017 | 5.769 | 6.175 | 5.742 | 5.742 | 23,993 | -0.08(-1.40%) |
Jan 04, 2017 | 5.769 | 5.850 | 5.742 | 5.823 | 9,762 | +0.00(+0.00%) |
Jan 03, 2017 | 5.796 | 5.958 | 5.769 | 5.823 | 26,160 | -0.08(-1.38%) |
Dec 30, 2016 | 5.904 | 5.904 | 5.904 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.714 | 5.769 | 5.714 | 5.742 | 12,435 | +0.00(+0.00%) |
Dec 28, 2016 | 5.796 | 5.823 | 5.606 | 5.742 | 25,152 | -0.10(-1.78%) |
Dec 27, 2016 | 6.248 | 6.436 | 5.765 | 5.846 | 56,792 | -0.46(-7.23%) |
Dec 23, 2016 | 6.302 | 6.302 | 6.302 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.034 | 6.275 | 6.034 | 6.211 | 12,166 | +0.10(+1.58%) |
Dec 21, 2016 | 6.007 | 6.183 | 6.004 | 6.114 | 45,109 | +0.19(+3.17%) |
Dec 20, 2016 | 6.298 | 6.409 | 5.899 | 5.926 | 28,833 | -0.40(-6.36%) |
Dec 19, 2016 | 6.060 | 6.436 | 5.819 | 6.329 | 41,425 | +0.24(+3.96%) |
Dec 16, 2016 | 5.846 | 6.114 | 5.765 | 6.087 | 8,944 | +0.29(+5.09%) |
Dec 15, 2016 | 5.846 | 5.854 | 5.765 | 5.792 | 3,568 | -0.24(-4.00%) |
Dec 14, 2016 | 6.007 | 6.060 | 6.007 | 6.034 | 1,549 | +0.03(+0.45%) |
Dec 13, 2016 | 6.060 | 6.073 | 5.953 | 6.007 | 7,888 | -0.02(-0.36%) |
Dec 12, 2016 | 5.985 | 6.103 | 5.899 | 6.028 | 13,506 | +0.20(+3.49%) |
Dec 09, 2016 | 5.765 | 6.034 | 5.765 | 5.825 | 33,215 | +0.06(+1.03%) |
Dec 08, 2016 | 5.631 | 5.768 | 5.631 | 5.765 | 27,735 | +0.01(+0.14%) |
Dec 07, 2016 | 5.497 | 5.765 | 5.497 | 5.757 | 23,001 | +0.25(+4.57%) |
Dec 06, 2016 | 5.524 | 5.524 | 5.497 | 5.506 | 3,009 | +0.01(+0.15%) |
Dec 05, 2016 | 5.497 | 5.605 | 5.497 | 5.497 | 23,202 | -0.13(-2.33%) |
Dec 02, 2016 | 5.631 | 5.631 | 5.609 | 5.629 | 1,079 | +0.02(+0.38%) |