Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.960 | 6.980 | 6.750 | 6.840 | 69,762 | -0.16(-2.29%) |
Feb 27, 2017 | 7.000 | 7.100 | 6.950 | 7.000 | 59,161 | -0.07(-0.99%) |
Feb 24, 2017 | 6.930 | 7.180 | 6.930 | 7.070 | 75,422 | +0.14(+2.02%) |
Feb 23, 2017 | 7.000 | 7.000 | 6.797 | 6.930 | 41,772 | +0.00(+0.00%) |
Feb 22, 2017 | 6.930 | 6.990 | 6.850 | 6.930 | 23,153 | -0.04(-0.57%) |
Feb 21, 2017 | 6.960 | 7.000 | 6.860 | 6.970 | 36,475 | +0.08(+1.16%) |
Feb 17, 2017 | 6.890 | 6.890 | 6.890 | 0 | +0.19(+2.84%) | |
Feb 16, 2017 | 6.780 | 6.780 | 6.670 | 6.700 | 271,866 | -0.03(-0.45%) |
Feb 15, 2017 | 6.610 | 6.740 | 6.540 | 6.730 | 34,659 | +0.08(+1.20%) |
Feb 14, 2017 | 6.740 | 6.750 | 6.611 | 6.650 | 24,730 | -0.09(-1.34%) |
Feb 13, 2017 | 6.750 | 6.750 | 6.700 | 6.740 | 57,448 | -0.01(-0.15%) |
Feb 10, 2017 | 6.720 | 6.750 | 6.650 | 6.750 | 20,680 | +0.06(+0.90%) |
Feb 09, 2017 | 6.700 | 6.750 | 6.640 | 6.690 | 20,156 | -0.04(-0.59%) |
Feb 08, 2017 | 6.820 | 6.875 | 6.700 | 6.730 | 23,517 | -0.13(-1.90%) |
Feb 07, 2017 | 6.980 | 7.020 | 6.820 | 6.860 | 24,940 | -0.11(-1.58%) |
Feb 06, 2017 | 6.950 | 7.030 | 6.930 | 6.970 | 27,771 | -0.01(-0.14%) |
Feb 03, 2017 | 7.000 | 7.000 | 6.950 | 6.980 | 42,414 | +0.00(+0.00%) |
Feb 02, 2017 | 7.020 | 7.020 | 6.940 | 6.980 | 19,268 | -0.06(-0.85%) |
Feb 01, 2017 | 7.050 | 7.060 | 7.000 | 7.040 | 33,778 | -0.01(-0.14%) |
Jan 31, 2017 | 7.000 | 7.130 | 6.950 | 7.050 | 42,338 | +0.01(+0.14%) |
Jan 30, 2017 | 7.070 | 7.220 | 6.920 | 7.040 | 50,877 | -0.11(-1.54%) |
Jan 27, 2017 | 7.070 | 7.160 | 6.930 | 7.150 | 19,892 | +0.04(+0.56%) |
Jan 26, 2017 | 7.260 | 7.260 | 7.070 | 7.110 | 17,314 | -0.15(-2.07%) |
Jan 25, 2017 | 7.270 | 7.330 | 7.160 | 7.260 | 24,490 | -0.02(-0.27%) |
Jan 24, 2017 | 7.300 | 7.300 | 7.170 | 7.280 | 14,645 | -0.02(-0.27%) |
Jan 23, 2017 | 7.410 | 7.410 | 7.220 | 7.300 | 22,614 | -0.13(-1.75%) |
Jan 20, 2017 | 7.400 | 7.500 | 7.400 | 7.430 | 11,794 | +0.01(+0.13%) |
Jan 19, 2017 | 7.380 | 7.460 | 7.300 | 7.420 | 14,832 | -0.02(-0.27%) |
Jan 18, 2017 | 7.540 | 7.540 | 7.352 | 7.440 | 18,815 | -0.05(-0.67%) |
Jan 17, 2017 | 7.390 | 7.500 | 7.370 | 7.490 | 26,255 | +0.02(+0.27%) |
Jan 13, 2017 | 7.470 | 7.470 | 7.470 | 0 | +0.07(+0.95%) | |
Jan 12, 2017 | 7.520 | 7.520 | 7.390 | 7.400 | 23,075 | -0.25(-3.27%) |
Jan 11, 2017 | 7.620 | 7.690 | 7.570 | 7.650 | 14,374 | -0.03(-0.39%) |
Jan 10, 2017 | 7.430 | 7.730 | 7.430 | 7.680 | 21,085 | +0.22(+2.95%) |
Jan 09, 2017 | 7.610 | 7.610 | 7.450 | 7.460 | 17,906 | -0.21(-2.74%) |
Jan 06, 2017 | 7.740 | 7.820 | 7.650 | 7.670 | 21,877 | -0.01(-0.13%) |
Jan 05, 2017 | 7.890 | 7.890 | 7.590 | 7.680 | 29,547 | -0.22(-2.78%) |
Jan 04, 2017 | 7.890 | 7.990 | 7.870 | 7.900 | 21,669 | +0.06(+0.77%) |
Jan 03, 2017 | 8.230 | 8.230 | 7.620 | 7.840 | 50,670 | -0.39(-4.74%) |
Dec 30, 2016 | 8.230 | 8.230 | 8.230 | 0 | +0.52(+6.74%) | |
Dec 29, 2016 | 7.750 | 7.770 | 7.450 | 7.710 | 48,547 | -0.07(-0.90%) |
Dec 28, 2016 | 7.730 | 7.830 | 7.660 | 7.780 | 36,465 | +0.07(+0.91%) |
Dec 27, 2016 | 7.780 | 7.860 | 7.660 | 7.710 | 34,668 | -0.03(-0.39%) |
Dec 23, 2016 | 7.740 | 7.740 | 7.740 | 0 | -0.19(-2.40%) | |
Dec 22, 2016 | 7.850 | 8.000 | 7.680 | 7.930 | 43,693 | +0.08(+1.02%) |
Dec 21, 2016 | 7.940 | 8.230 | 7.820 | 7.850 | 100,079 | -0.39(-4.73%) |
Dec 20, 2016 | 7.800 | 8.270 | 7.220 | 8.240 | 79,809 | +0.26(+3.26%) |
Dec 19, 2016 | 7.900 | 8.000 | 7.870 | 7.980 | 66,117 | +0.02(+0.25%) |
Dec 16, 2016 | 7.730 | 7.990 | 7.700 | 7.960 | 111,330 | +0.28(+3.65%) |
Dec 15, 2016 | 7.450 | 7.720 | 7.367 | 7.680 | 79,172 | +0.21(+2.81%) |
Dec 14, 2016 | 7.400 | 7.540 | 7.075 | 7.470 | 52,982 | +0.02(+0.27%) |
Dec 13, 2016 | 7.450 | 7.690 | 7.360 | 7.450 | 23,793 | -0.02(-0.27%) |
Dec 12, 2016 | 7.390 | 7.570 | 7.170 | 7.470 | 42,092 | +0.01(+0.13%) |
Dec 09, 2016 | 7.360 | 7.490 | 7.220 | 7.460 | 45,355 | +0.15(+2.05%) |
Dec 08, 2016 | 7.190 | 7.400 | 7.150 | 7.310 | 66,091 | +0.14(+1.95%) |
Dec 07, 2016 | 7.120 | 7.200 | 7.120 | 7.170 | 33,464 | -0.02(-0.28%) |
Dec 06, 2016 | 7.040 | 7.200 | 7.020 | 7.190 | 48,263 | +0.12(+1.70%) |
Dec 05, 2016 | 6.960 | 7.070 | 6.930 | 7.070 | 89,042 | +0.12(+1.73%) |
Dec 02, 2016 | 6.940 | 6.960 | 6.880 | 6.950 | 30,102 | +0.00(+0.00%) |