Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.010 | 7.114 | 6.689 | 6.821 | 5,135,389 | -0.09(-1.36%) |
Feb 27, 2017 | 7.604 | 7.746 | 6.887 | 6.915 | 5,474,872 | -0.66(-8.72%) |
Feb 24, 2017 | 7.887 | 8.000 | 7.519 | 7.576 | 2,072,038 | -0.24(-3.02%) |
Feb 23, 2017 | 7.746 | 7.991 | 7.746 | 7.812 | 3,937,544 | +0.24(+3.11%) |
Feb 22, 2017 | 7.482 | 7.699 | 7.312 | 7.576 | 3,577,888 | +0.04(+0.50%) |
Feb 21, 2017 | 7.727 | 7.727 | 7.444 | 7.538 | 3,326,909 | -0.32(-4.08%) |
Feb 17, 2017 | 7.859 | 7.859 | 7.859 | 0 | -0.32(-3.92%) | |
Feb 16, 2017 | 8.208 | 8.331 | 8.104 | 8.180 | 4,753,137 | +0.04(+0.46%) |
Feb 15, 2017 | 7.850 | 8.170 | 7.802 | 8.142 | 2,893,785 | +0.16(+2.01%) |
Feb 14, 2017 | 8.048 | 8.095 | 7.783 | 7.982 | 3,459,668 | +0.04(+0.48%) |
Feb 13, 2017 | 7.925 | 7.977 | 7.802 | 7.944 | 2,762,887 | -0.09(-1.17%) |
Feb 10, 2017 | 7.897 | 8.161 | 7.717 | 8.038 | 3,748,061 | -0.08(-0.93%) |
Feb 09, 2017 | 8.331 | 8.340 | 7.982 | 8.114 | 2,898,098 | -0.15(-1.83%) |
Feb 08, 2017 | 8.321 | 8.491 | 8.142 | 8.265 | 2,985,151 | +0.06(+0.69%) |
Feb 07, 2017 | 8.123 | 8.434 | 8.076 | 8.208 | 3,211,547 | -0.05(-0.57%) |
Feb 06, 2017 | 7.887 | 8.265 | 7.821 | 8.255 | 3,576,793 | +0.48(+6.19%) |
Feb 03, 2017 | 7.670 | 7.783 | 7.604 | 7.774 | 2,512,582 | +0.22(+2.87%) |
Feb 02, 2017 | 7.548 | 7.595 | 7.444 | 7.557 | 3,382,813 | +0.29(+4.03%) |
Feb 01, 2017 | 6.868 | 7.397 | 6.835 | 7.265 | 5,028,607 | +0.19(+2.67%) |
Jan 31, 2017 | 7.170 | 7.180 | 6.991 | 7.076 | 2,703,383 | +0.12(+1.76%) |
Jan 30, 2017 | 7.255 | 7.255 | 6.953 | 6.953 | 3,072,302 | -0.20(-2.77%) |
Jan 27, 2017 | 7.132 | 7.208 | 7.066 | 7.151 | 1,772,457 | +0.03(+0.40%) |
Jan 26, 2017 | 7.114 | 7.312 | 6.887 | 7.123 | 3,999,749 | -0.78(-9.90%) |
Jan 25, 2017 | 7.755 | 7.934 | 7.666 | 7.906 | 1,762,443 | -0.07(-0.83%) |
Jan 24, 2017 | 8.019 | 8.265 | 7.906 | 7.972 | 2,408,658 | -0.03(-0.35%) |
Jan 23, 2017 | 7.982 | 8.046 | 7.850 | 8.000 | 1,537,491 | +0.13(+1.68%) |
Jan 20, 2017 | 7.783 | 8.067 | 7.689 | 7.868 | 1,965,020 | +0.07(+0.85%) |
Jan 19, 2017 | 7.727 | 7.972 | 7.595 | 7.802 | 2,679,927 | -0.11(-1.43%) |
Jan 18, 2017 | 7.963 | 8.170 | 7.779 | 7.916 | 2,708,628 | -0.10(-1.29%) |
Jan 17, 2017 | 8.076 | 8.095 | 7.906 | 8.019 | 2,525,471 | +0.27(+3.53%) |
Jan 13, 2017 | 7.746 | 7.746 | 7.746 | 0 | -0.19(-2.38%) | |
Jan 12, 2017 | 8.217 | 8.312 | 7.793 | 7.934 | 3,567,580 | -0.11(-1.41%) |
Jan 11, 2017 | 7.831 | 8.095 | 7.661 | 8.048 | 4,476,813 | +0.15(+1.91%) |
Jan 10, 2017 | 7.783 | 8.038 | 7.633 | 7.897 | 2,833,438 | +0.18(+2.32%) |
Jan 09, 2017 | 7.699 | 8.085 | 7.585 | 7.717 | 4,998,082 | +0.22(+2.89%) |
Jan 06, 2017 | 7.746 | 8.217 | 7.274 | 7.500 | 4,470,987 | -0.58(-7.13%) |
Jan 05, 2017 | 7.236 | 8.170 | 7.236 | 8.076 | 5,541,650 | +1.00(+14.13%) |
Jan 04, 2017 | 6.934 | 7.151 | 6.859 | 7.076 | 2,706,199 | +0.23(+3.31%) |
Jan 03, 2017 | 6.510 | 6.859 | 6.425 | 6.849 | 2,518,724 | +0.40(+6.14%) |
Dec 30, 2016 | 6.453 | 6.453 | 6.453 | 0 | -0.36(-5.26%) | |
Dec 29, 2016 | 6.255 | 6.939 | 6.217 | 6.812 | 5,392,379 | +0.62(+10.06%) |
Dec 28, 2016 | 6.010 | 6.246 | 5.915 | 6.189 | 1,972,283 | +0.11(+1.86%) |
Dec 27, 2016 | 5.887 | 6.128 | 5.802 | 6.076 | 1,737,282 | +0.27(+4.72%) |
Dec 23, 2016 | 5.802 | 5.802 | 5.802 | 0 | +0.08(+1.49%) | |
Dec 22, 2016 | 5.661 | 5.868 | 5.651 | 5.717 | 1,454,900 | +0.00(+0.00%) |
Dec 21, 2016 | 5.812 | 5.821 | 5.689 | 5.717 | 1,422,018 | -0.08(-1.30%) |
Dec 20, 2016 | 5.651 | 5.878 | 5.623 | 5.793 | 2,283,299 | +0.01(+0.16%) |
Dec 19, 2016 | 5.764 | 5.821 | 5.703 | 5.783 | 2,468,591 | +0.05(+0.82%) |
Dec 16, 2016 | 5.783 | 5.901 | 5.651 | 5.736 | 5,146,630 | +0.01(+0.16%) |
Dec 15, 2016 | 5.698 | 5.783 | 5.614 | 5.727 | 6,403,420 | -0.18(-3.04%) |
Dec 14, 2016 | 6.198 | 6.425 | 5.878 | 5.906 | 4,039,807 | -0.25(-3.99%) |
Dec 13, 2016 | 6.114 | 6.246 | 5.991 | 6.151 | 2,404,698 | +0.03(+0.46%) |
Dec 12, 2016 | 5.849 | 6.359 | 5.840 | 6.123 | 4,404,311 | +0.42(+7.27%) |
Dec 09, 2016 | 5.708 | 5.793 | 5.632 | 5.708 | 3,842,031 | -0.03(-0.49%) |
Dec 08, 2016 | 5.783 | 5.816 | 5.681 | 5.736 | 1,955,666 | -0.05(-0.82%) |
Dec 07, 2016 | 5.840 | 5.897 | 5.703 | 5.783 | 2,049,559 | +0.07(+1.16%) |
Dec 06, 2016 | 5.925 | 6.076 | 5.694 | 5.717 | 3,523,145 | -0.24(-3.96%) |
Dec 05, 2016 | 5.849 | 6.066 | 5.708 | 5.953 | 2,548,432 | +0.05(+0.80%) |
Dec 02, 2016 | 5.859 | 5.991 | 5.840 | 5.906 | 2,121,373 | +0.12(+2.12%) |