Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.690 | 6.720 | 6.550 | 6.650 | 1,780,004 | -0.06(-0.89%) |
Feb 27, 2017 | 6.660 | 6.800 | 6.550 | 6.710 | 1,536,625 | +0.05(+0.75%) |
Feb 24, 2017 | 6.690 | 6.810 | 6.610 | 6.660 | 1,001,277 | -0.08(-1.19%) |
Feb 23, 2017 | 6.780 | 6.845 | 6.670 | 6.740 | 1,265,003 | -0.12(-1.75%) |
Feb 22, 2017 | 6.960 | 7.080 | 6.815 | 6.860 | 679,592 | -0.07(-1.01%) |
Feb 21, 2017 | 6.960 | 6.990 | 6.780 | 6.930 | 1,419,205 | -0.05(-0.72%) |
Feb 17, 2017 | 6.980 | 6.980 | 6.980 | 0 | -0.02(-0.29%) | |
Feb 16, 2017 | 7.210 | 7.250 | 6.930 | 7.000 | 864,992 | -0.20(-2.78%) |
Feb 15, 2017 | 7.270 | 7.370 | 7.185 | 7.200 | 1,203,325 | -0.11(-1.50%) |
Feb 14, 2017 | 7.170 | 7.350 | 7.160 | 7.310 | 808,504 | +0.10(+1.39%) |
Feb 13, 2017 | 7.140 | 7.270 | 7.110 | 7.210 | 1,071,782 | +0.10(+1.41%) |
Feb 10, 2017 | 7.060 | 7.330 | 7.050 | 7.110 | 2,279,454 | +0.11(+1.57%) |
Feb 09, 2017 | 6.800 | 7.110 | 6.800 | 7.000 | 1,133,268 | +0.23(+3.40%) |
Feb 08, 2017 | 6.640 | 6.800 | 6.450 | 6.770 | 1,286,839 | +0.11(+1.65%) |
Feb 07, 2017 | 6.850 | 6.880 | 6.625 | 6.660 | 798,032 | -0.15(-2.20%) |
Feb 06, 2017 | 6.780 | 6.810 | 6.625 | 6.810 | 1,159,489 | +0.04(+0.59%) |
Feb 03, 2017 | 6.890 | 7.000 | 6.675 | 6.770 | 1,286,544 | -0.19(-2.73%) |
Feb 02, 2017 | 7.300 | 7.300 | 6.940 | 6.960 | 1,325,038 | -0.33(-4.53%) |
Feb 01, 2017 | 7.340 | 7.540 | 7.190 | 7.290 | 1,387,596 | -0.01(-0.14%) |
Jan 31, 2017 | 7.090 | 7.320 | 7.020 | 7.300 | 1,194,251 | +0.07(+0.97%) |
Jan 30, 2017 | 7.170 | 7.260 | 7.020 | 7.230 | 738,319 | +0.01(+0.14%) |
Jan 27, 2017 | 7.200 | 7.255 | 7.100 | 7.220 | 565,902 | +0.01(+0.14%) |
Jan 26, 2017 | 7.370 | 7.400 | 7.180 | 7.210 | 503,036 | -0.11(-1.50%) |
Jan 25, 2017 | 7.200 | 7.365 | 7.180 | 7.320 | 964,975 | +0.13(+1.81%) |
Jan 24, 2017 | 7.070 | 7.240 | 7.040 | 7.190 | 1,440,340 | +0.12(+1.70%) |
Jan 23, 2017 | 7.190 | 7.190 | 6.980 | 7.070 | 756,374 | -0.09(-1.26%) |
Jan 20, 2017 | 6.970 | 7.180 | 6.970 | 7.160 | 603,525 | +0.18(+2.58%) |
Jan 19, 2017 | 7.180 | 7.290 | 6.940 | 6.980 | 864,768 | -0.20(-2.79%) |
Jan 18, 2017 | 7.130 | 7.190 | 6.890 | 7.180 | 968,925 | +0.06(+0.84%) |
Jan 17, 2017 | 7.080 | 7.210 | 7.027 | 7.120 | 553,044 | +0.05(+0.71%) |
Jan 13, 2017 | 7.070 | 7.070 | 7.070 | 0 | +0.02(+0.28%) | |
Jan 12, 2017 | 7.130 | 7.130 | 6.921 | 7.050 | 791,639 | -0.10(-1.40%) |
Jan 11, 2017 | 7.220 | 7.230 | 7.040 | 7.150 | 652,958 | -0.03(-0.42%) |
Jan 10, 2017 | 7.040 | 7.290 | 7.010 | 7.180 | 581,115 | +0.12(+1.70%) |
Jan 09, 2017 | 7.000 | 7.150 | 6.900 | 7.060 | 693,331 | +0.06(+0.86%) |
Jan 06, 2017 | 7.120 | 7.160 | 6.950 | 7.000 | 553,189 | -0.08(-1.13%) |
Jan 05, 2017 | 7.150 | 7.150 | 6.885 | 7.080 | 1,389,124 | -0.06(-0.84%) |
Jan 04, 2017 | 7.000 | 7.250 | 7.000 | 7.140 | 1,034,640 | +0.19(+2.73%) |
Jan 03, 2017 | 6.960 | 7.125 | 6.800 | 6.950 | 1,235,099 | +0.09(+1.31%) |
Dec 30, 2016 | 6.860 | 6.860 | 6.860 | 0 | +0.01(+0.15%) | |
Dec 29, 2016 | 6.850 | 6.990 | 6.770 | 6.850 | 497,511 | -0.02(-0.29%) |
Dec 28, 2016 | 6.900 | 6.900 | 6.700 | 6.870 | 564,488 | +0.00(+0.00%) |
Dec 27, 2016 | 6.770 | 6.920 | 6.770 | 6.870 | 428,516 | +0.07(+1.03%) |
Dec 23, 2016 | 6.800 | 6.800 | 6.800 | 0 | +0.04(+0.59%) | |
Dec 22, 2016 | 7.080 | 7.080 | 6.730 | 6.760 | 871,677 | -0.32(-4.52%) |
Dec 21, 2016 | 7.090 | 7.180 | 7.010 | 7.080 | 546,266 | -0.06(-0.84%) |
Dec 20, 2016 | 7.170 | 7.300 | 7.085 | 7.140 | 533,069 | -0.01(-0.14%) |
Dec 19, 2016 | 7.130 | 7.260 | 7.030 | 7.150 | 743,967 | +0.06(+0.85%) |
Dec 16, 2016 | 7.180 | 7.290 | 7.030 | 7.090 | 1,759,838 | -0.09(-1.25%) |
Dec 15, 2016 | 7.180 | 7.280 | 6.964 | 7.180 | 1,457,437 | +0.01(+0.14%) |
Dec 14, 2016 | 7.320 | 7.390 | 7.125 | 7.170 | 1,149,774 | -0.18(-2.45%) |
Dec 13, 2016 | 7.330 | 7.575 | 7.270 | 7.350 | 1,183,551 | +0.11(+1.52%) |
Dec 12, 2016 | 7.520 | 7.670 | 7.220 | 7.240 | 848,705 | -0.37(-4.86%) |
Dec 09, 2016 | 7.700 | 7.730 | 7.550 | 7.610 | 839,538 | -0.05(-0.65%) |
Dec 08, 2016 | 7.660 | 7.840 | 7.610 | 7.660 | 1,053,316 | +0.04(+0.52%) |
Dec 07, 2016 | 7.380 | 7.660 | 7.310 | 7.620 | 670,804 | +0.21(+2.83%) |
Dec 06, 2016 | 7.330 | 7.505 | 7.235 | 7.410 | 934,050 | -0.02(-0.27%) |
Dec 05, 2016 | 7.390 | 7.590 | 7.260 | 7.430 | 751,319 | +0.06(+0.81%) |
Dec 02, 2016 | 7.140 | 7.450 | 7.080 | 7.370 | 1,036,290 | +0.18(+2.50%) |