Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.844 | 6.859 | 6.697 | 6.818 | 1,156,946 | -0.07(-0.95%) |
Feb 27, 2017 | 6.915 | 6.915 | 6.844 | 6.884 | 316,558 | -0.02(-0.22%) |
Feb 24, 2017 | 6.829 | 6.909 | 6.813 | 6.899 | 356,014 | +0.05(+0.74%) |
Feb 23, 2017 | 6.874 | 6.879 | 6.826 | 6.849 | 590,727 | -0.03(-0.40%) |
Feb 22, 2017 | 6.889 | 6.925 | 6.824 | 6.877 | 878,461 | -0.04(-0.55%) |
Feb 21, 2017 | 6.894 | 6.935 | 6.889 | 6.915 | 863,009 | +0.01(+0.07%) |
Feb 17, 2017 | 6.909 | 6.909 | 6.909 | 0 | -0.01(-0.15%) | |
Feb 16, 2017 | 6.894 | 6.935 | 6.849 | 6.920 | 1,085,941 | +0.02(+0.29%) |
Feb 15, 2017 | 6.854 | 6.960 | 6.854 | 6.899 | 2,579,804 | +0.06(+0.92%) |
Feb 14, 2017 | 6.751 | 6.866 | 6.751 | 6.836 | 9,602,925 | -0.20(-2.78%) |
Feb 13, 2017 | 7.022 | 7.052 | 7.022 | 7.032 | 359,242 | +0.01(+0.14%) |
Feb 10, 2017 | 7.027 | 7.047 | 7.007 | 7.022 | 291,898 | -0.03(-0.36%) |
Feb 09, 2017 | 7.077 | 7.077 | 7.002 | 7.047 | 286,947 | -0.02(-0.28%) |
Feb 08, 2017 | 7.102 | 7.102 | 7.017 | 7.067 | 149,995 | -0.01(-0.14%) |
Feb 07, 2017 | 7.087 | 7.102 | 7.054 | 7.077 | 173,886 | -0.01(-0.14%) |
Feb 06, 2017 | 7.027 | 7.112 | 7.027 | 7.087 | 247,993 | +0.04(+0.50%) |
Feb 03, 2017 | 7.017 | 7.062 | 6.994 | 7.052 | 156,747 | +0.03(+0.43%) |
Feb 02, 2017 | 7.032 | 7.077 | 6.982 | 7.022 | 216,486 | -0.03(-0.43%) |
Feb 01, 2017 | 7.107 | 7.107 | 7.022 | 7.052 | 189,249 | -0.02(-0.28%) |
Jan 31, 2017 | 7.047 | 7.077 | 6.977 | 7.072 | 213,798 | +0.03(+0.43%) |
Jan 30, 2017 | 7.042 | 7.082 | 6.982 | 7.042 | 152,320 | -0.02(-0.21%) |
Jan 27, 2017 | 7.007 | 7.107 | 7.002 | 7.057 | 268,566 | +0.04(+0.50%) |
Jan 26, 2017 | 7.062 | 7.073 | 7.007 | 7.022 | 239,862 | +0.00(+0.00%) |
Jan 25, 2017 | 7.057 | 7.070 | 7.022 | 7.022 | 177,944 | -0.02(-0.29%) |
Jan 24, 2017 | 7.052 | 7.077 | 7.027 | 7.042 | 230,436 | -0.03(-0.36%) |
Jan 23, 2017 | 7.052 | 7.077 | 7.032 | 7.067 | 182,148 | +0.01(+0.07%) |
Jan 20, 2017 | 7.047 | 7.092 | 7.032 | 7.062 | 146,244 | +0.02(+0.29%) |
Jan 19, 2017 | 7.052 | 7.067 | 7.012 | 7.042 | 175,059 | +0.00(+0.00%) |
Jan 18, 2017 | 7.102 | 7.102 | 7.030 | 7.042 | 137,392 | -0.01(-0.11%) |
Jan 17, 2017 | 7.040 | 7.054 | 7.005 | 7.049 | 203,625 | +0.02(+0.28%) |
Jan 13, 2017 | 7.030 | 7.030 | 7.030 | 0 | +0.03(+0.43%) | |
Jan 12, 2017 | 7.030 | 7.049 | 7.000 | 7.000 | 154,105 | -0.04(-0.57%) |
Jan 11, 2017 | 7.054 | 7.069 | 7.010 | 7.040 | 127,923 | -0.02(-0.28%) |
Jan 10, 2017 | 7.079 | 7.079 | 7.010 | 7.059 | 235,255 | +0.01(+0.21%) |
Jan 09, 2017 | 7.059 | 7.059 | 7.010 | 7.044 | 147,765 | +0.00(+0.00%) |
Jan 06, 2017 | 7.069 | 7.074 | 7.035 | 7.044 | 142,577 | -0.02(-0.28%) |
Jan 05, 2017 | 7.064 | 7.069 | 7.030 | 7.064 | 190,039 | +0.00(+0.00%) |
Jan 04, 2017 | 7.064 | 7.084 | 7.025 | 7.064 | 712,081 | +0.00(+0.00%) |
Jan 03, 2017 | 7.069 | 7.079 | 7.020 | 7.064 | 244,289 | +0.03(+0.43%) |
Dec 30, 2016 | 7.035 | 7.035 | 7.035 | 0 | +0.01(+0.21%) | |
Dec 29, 2016 | 6.980 | 7.049 | 6.970 | 7.020 | 133,290 | +0.01(+0.21%) |
Dec 28, 2016 | 7.015 | 7.064 | 6.980 | 7.005 | 113,830 | -0.01(-0.14%) |
Dec 27, 2016 | 7.005 | 7.064 | 7.005 | 7.015 | 130,549 | +0.01(+0.14%) |
Dec 23, 2016 | 7.005 | 7.005 | 7.005 | 0 | -0.03(-0.43%) | |
Dec 22, 2016 | 7.064 | 7.064 | 6.990 | 7.035 | 165,634 | -0.03(-0.42%) |
Dec 21, 2016 | 7.030 | 7.064 | 7.012 | 7.064 | 164,912 | +0.05(+0.71%) |
Dec 20, 2016 | 7.000 | 7.044 | 6.980 | 7.015 | 214,474 | +0.01(+0.11%) |
Dec 19, 2016 | 7.002 | 7.012 | 6.992 | 7.007 | 383,831 | +0.00(+0.07%) |
Dec 16, 2016 | 6.972 | 7.007 | 6.972 | 7.002 | 234,339 | +0.02(+0.28%) |
Dec 15, 2016 | 6.982 | 7.007 | 6.933 | 6.982 | 242,378 | +0.01(+0.21%) |
Dec 14, 2016 | 6.933 | 7.002 | 6.933 | 6.967 | 259,777 | +0.01(+0.21%) |
Dec 13, 2016 | 6.918 | 6.972 | 6.893 | 6.953 | 163,499 | +0.01(+0.14%) |
Dec 12, 2016 | 6.933 | 6.963 | 6.883 | 6.943 | 394,265 | +0.10(+1.52%) |
Dec 09, 2016 | 6.799 | 6.863 | 6.783 | 6.839 | 133,790 | +0.01(+0.22%) |
Dec 08, 2016 | 6.903 | 6.903 | 6.789 | 6.824 | 369,165 | -0.08(-1.22%) |
Dec 07, 2016 | 6.883 | 6.933 | 6.859 | 6.908 | 124,751 | +0.01(+0.14%) |
Dec 06, 2016 | 6.908 | 6.933 | 6.863 | 6.898 | 141,811 | -0.01(-0.21%) |
Dec 05, 2016 | 6.844 | 6.913 | 6.834 | 6.913 | 204,769 | +0.07(+1.01%) |
Dec 02, 2016 | 6.928 | 6.928 | 6.814 | 6.844 | 216,067 | -0.07(-1.07%) |