Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.840 | 7.020 | 6.790 | 6.940 | 12,034 | +0.13(+1.91%) |
Feb 27, 2017 | 6.750 | 6.960 | 6.750 | 6.810 | 22,249 | -0.07(-1.02%) |
Feb 24, 2017 | 6.750 | 6.880 | 6.670 | 6.880 | 20,463 | -0.09(-1.29%) |
Feb 23, 2017 | 6.780 | 7.010 | 6.780 | 6.970 | 5,493 | +0.22(+3.26%) |
Feb 22, 2017 | 6.760 | 6.780 | 6.750 | 6.750 | 4,317 | -0.04(-0.59%) |
Feb 21, 2017 | 6.770 | 6.960 | 6.770 | 6.790 | 2,001 | +0.02(+0.30%) |
Feb 17, 2017 | 6.770 | 6.770 | 6.770 | 0 | -0.05(-0.73%) | |
Feb 16, 2017 | 7.080 | 7.080 | 6.820 | 6.820 | 2,443 | -0.15(-2.15%) |
Feb 15, 2017 | 7.090 | 7.090 | 6.870 | 6.970 | 4,995 | +0.14(+2.05%) |
Feb 14, 2017 | 6.800 | 7.010 | 6.740 | 6.830 | 8,623 | +0.02(+0.29%) |
Feb 13, 2017 | 6.780 | 6.840 | 6.740 | 6.810 | 15,946 | -0.04(-0.58%) |
Feb 10, 2017 | 6.762 | 6.890 | 6.762 | 6.850 | 2,081 | -0.02(-0.29%) |
Feb 09, 2017 | 6.653 | 6.880 | 6.653 | 6.870 | 2,247 | +0.20(+3.00%) |
Feb 08, 2017 | 6.634 | 6.670 | 6.630 | 6.670 | 9,766 | +0.02(+0.30%) |
Feb 07, 2017 | 6.610 | 6.790 | 6.580 | 6.650 | 2,668 | -0.04(-0.60%) |
Feb 06, 2017 | 6.730 | 6.730 | 6.610 | 6.690 | 1,331 | +0.03(+0.45%) |
Feb 03, 2017 | 6.670 | 6.670 | 6.606 | 6.660 | 13,319 | +0.10(+1.52%) |
Feb 02, 2017 | 6.720 | 6.720 | 6.560 | 6.560 | 15,340 | -0.01(-0.15%) |
Feb 01, 2017 | 6.770 | 6.770 | 6.540 | 6.570 | 6,553 | -0.12(-1.79%) |
Jan 31, 2017 | 6.466 | 6.690 | 6.440 | 6.690 | 4,768 | +0.19(+2.92%) |
Jan 30, 2017 | 6.670 | 6.670 | 6.460 | 6.500 | 13,428 | -0.32(-4.69%) |
Jan 27, 2017 | 6.715 | 6.820 | 6.670 | 6.820 | 8,909 | -0.02(-0.37%) |
Jan 26, 2017 | 6.890 | 6.890 | 6.810 | 6.845 | 19,885 | +0.02(+0.37%) |
Jan 25, 2017 | 6.810 | 6.820 | 6.770 | 6.820 | 11,930 | +0.09(+1.34%) |
Jan 24, 2017 | 6.720 | 6.730 | 6.450 | 6.730 | 6,507 | +0.09(+1.36%) |
Jan 23, 2017 | 6.500 | 6.730 | 6.500 | 6.640 | 11,211 | -0.04(-0.60%) |
Jan 20, 2017 | 6.680 | 6.680 | 6.575 | 6.680 | 5,141 | +0.18(+2.77%) |
Jan 19, 2017 | 6.740 | 6.740 | 6.500 | 6.500 | 5,766 | -0.26(-3.85%) |
Jan 18, 2017 | 6.810 | 6.830 | 6.740 | 6.760 | 3,963 | -0.03(-0.44%) |
Jan 17, 2017 | 6.598 | 6.830 | 6.590 | 6.790 | 12,168 | +0.08(+1.19%) |
Jan 13, 2017 | 6.710 | 6.710 | 6.710 | 0 | +0.05(+0.75%) | |
Jan 12, 2017 | 6.670 | 6.670 | 6.572 | 6.660 | 4,454 | -0.10(-1.48%) |
Jan 11, 2017 | 6.506 | 6.760 | 6.506 | 6.760 | 8,530 | +0.07(+1.05%) |
Jan 10, 2017 | 6.510 | 6.690 | 6.510 | 6.690 | 3,661 | +0.19(+2.92%) |
Jan 09, 2017 | 6.590 | 6.640 | 6.500 | 6.500 | 10,091 | -0.07(-1.07%) |
Jan 06, 2017 | 6.655 | 6.760 | 6.530 | 6.570 | 7,565 | -0.05(-0.76%) |
Jan 05, 2017 | 6.650 | 6.710 | 6.620 | 6.620 | 8,589 | +0.02(+0.30%) |
Jan 04, 2017 | 6.780 | 6.780 | 6.550 | 6.600 | 4,774 | +0.06(+0.92%) |
Jan 03, 2017 | 6.520 | 6.770 | 6.520 | 6.540 | 3,351 | -0.05(-0.76%) |
Dec 30, 2016 | 6.590 | 6.590 | 6.590 | 0 | -0.01(-0.15%) | |
Dec 29, 2016 | 6.430 | 6.600 | 6.430 | 6.600 | 4,464 | +0.01(+0.15%) |
Dec 28, 2016 | 6.530 | 6.720 | 6.520 | 6.590 | 2,328 | +0.08(+1.23%) |
Dec 27, 2016 | 6.480 | 6.770 | 6.480 | 6.510 | 3,330 | -0.25(-3.70%) |
Dec 23, 2016 | 6.760 | 6.760 | 6.760 | 0 | +0.30(+4.64%) | |
Dec 22, 2016 | 6.510 | 6.605 | 6.450 | 6.460 | 6,092 | +0.00(+0.00%) |
Dec 21, 2016 | 6.460 | 6.575 | 6.450 | 6.460 | 19,823 | -0.33(-4.86%) |
Dec 20, 2016 | 6.670 | 6.790 | 6.550 | 6.790 | 5,608 | -0.07(-1.02%) |
Dec 19, 2016 | 6.690 | 6.860 | 6.670 | 6.860 | 12,211 | +0.15(+2.24%) |
Dec 16, 2016 | 6.750 | 6.750 | 6.710 | 6.710 | 7,947 | +0.08(+1.21%) |
Dec 15, 2016 | 6.770 | 6.820 | 6.630 | 6.630 | 5,374 | -0.19(-2.79%) |
Dec 14, 2016 | 6.850 | 6.910 | 6.810 | 6.820 | 6,567 | -0.26(-3.67%) |
Dec 13, 2016 | 7.130 | 7.150 | 7.010 | 7.080 | 8,754 | -0.02(-0.28%) |
Dec 12, 2016 | 6.870 | 7.100 | 6.830 | 7.100 | 3,944 | +0.23(+3.35%) |
Dec 09, 2016 | 6.910 | 6.940 | 6.870 | 6.870 | 3,194 | -0.10(-1.43%) |
Dec 08, 2016 | 6.960 | 7.010 | 6.890 | 6.970 | 8,768 | -0.07(-0.99%) |
Dec 07, 2016 | 6.910 | 7.040 | 6.910 | 7.040 | 6,136 | +0.18(+2.62%) |
Dec 06, 2016 | 6.880 | 6.975 | 6.860 | 6.860 | 2,038 | +0.06(+0.88%) |
Dec 05, 2016 | 6.770 | 6.840 | 6.770 | 6.800 | 5,644 | +0.07(+1.04%) |
Dec 02, 2016 | 6.650 | 6.810 | 6.650 | 6.730 | 3,712 | +0.00(+0.00%) |