Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.530 | 6.530 | 6.270 | 6.340 | 23,587,128 | -0.30(-4.52%) |
Feb 27, 2017 | 6.410 | 6.870 | 6.390 | 6.640 | 34,328,032 | +0.18(+2.79%) |
Feb 24, 2017 | 6.620 | 6.720 | 6.180 | 6.460 | 69,744,976 | -0.40(-5.83%) |
Feb 23, 2017 | 7.110 | 7.110 | 6.810 | 6.860 | 26,265,174 | -0.19(-2.70%) |
Feb 22, 2017 | 7.100 | 7.130 | 6.950 | 7.050 | 11,378,477 | -0.01(-0.14%) |
Feb 21, 2017 | 7.110 | 7.180 | 7.030 | 7.060 | 12,630,150 | +0.03(+0.43%) |
Feb 17, 2017 | 7.030 | 7.030 | 7.030 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.340 | 7.350 | 7.000 | 7.030 | 19,179,244 | -0.28(-3.83%) |
Feb 15, 2017 | 7.250 | 7.420 | 7.250 | 7.310 | 14,897,857 | +0.04(+0.55%) |
Feb 14, 2017 | 7.050 | 7.290 | 7.010 | 7.270 | 16,788,114 | +0.25(+3.56%) |
Feb 13, 2017 | 7.250 | 7.380 | 7.000 | 7.020 | 18,568,376 | -0.12(-1.68%) |
Feb 10, 2017 | 7.230 | 7.395 | 7.000 | 7.140 | 20,400,674 | +0.07(+0.99%) |
Feb 09, 2017 | 6.960 | 7.140 | 6.880 | 7.070 | 17,401,908 | +0.09(+1.29%) |
Feb 08, 2017 | 6.650 | 7.000 | 6.610 | 6.980 | 18,852,376 | +0.34(+5.12%) |
Feb 07, 2017 | 6.640 | 6.740 | 6.590 | 6.640 | 15,144,551 | +0.01(+0.15%) |
Feb 06, 2017 | 6.690 | 6.780 | 6.600 | 6.630 | 9,016,320 | -0.06(-0.90%) |
Feb 03, 2017 | 6.720 | 6.880 | 6.600 | 6.690 | 18,591,024 | -0.03(-0.45%) |
Feb 02, 2017 | 6.570 | 6.765 | 6.510 | 6.720 | 14,970,266 | +0.19(+2.91%) |
Feb 01, 2017 | 6.660 | 6.700 | 6.530 | 6.530 | 12,622,758 | -0.12(-1.80%) |
Jan 31, 2017 | 6.470 | 6.660 | 6.390 | 6.650 | 13,272,794 | +0.10(+1.53%) |
Jan 30, 2017 | 6.400 | 6.590 | 6.350 | 6.550 | 19,192,364 | +0.10(+1.55%) |
Jan 27, 2017 | 6.780 | 6.840 | 6.380 | 6.450 | 25,446,286 | -0.32(-4.73%) |
Jan 26, 2017 | 6.960 | 7.010 | 6.760 | 6.770 | 13,379,546 | -0.17(-2.45%) |
Jan 25, 2017 | 7.020 | 7.087 | 6.905 | 6.940 | 15,474,020 | -0.01(-0.14%) |
Jan 24, 2017 | 6.820 | 7.000 | 6.800 | 6.950 | 15,346,273 | +0.10(+1.46%) |
Jan 23, 2017 | 6.820 | 7.010 | 6.760 | 6.850 | 18,838,348 | +0.00(+0.00%) |
Jan 20, 2017 | 6.730 | 6.940 | 6.675 | 6.850 | 24,263,720 | +0.16(+2.39%) |
Jan 19, 2017 | 6.850 | 6.910 | 6.660 | 6.690 | 22,302,436 | -0.12(-1.76%) |
Jan 18, 2017 | 6.810 | 6.880 | 6.640 | 6.810 | 24,870,820 | -0.13(-1.87%) |
Jan 17, 2017 | 6.840 | 7.150 | 6.840 | 6.940 | 28,886,168 | +0.18(+2.66%) |
Jan 13, 2017 | 6.760 | 6.760 | 6.760 | 0 | -0.18(-2.59%) | |
Jan 12, 2017 | 7.030 | 7.080 | 6.930 | 6.940 | 17,323,780 | -0.11(-1.56%) |
Jan 11, 2017 | 7.040 | 7.100 | 6.850 | 7.050 | 29,241,680 | +0.05(+0.71%) |
Jan 10, 2017 | 7.220 | 7.240 | 6.950 | 7.000 | 37,680,588 | -0.19(-2.64%) |
Jan 09, 2017 | 7.540 | 7.570 | 7.190 | 7.190 | 27,719,252 | -0.38(-5.02%) |
Jan 06, 2017 | 7.500 | 8.000 | 7.400 | 7.570 | 58,310,600 | -0.29(-3.69%) |
Jan 05, 2017 | 8.010 | 8.150 | 7.780 | 7.860 | 43,551,056 | -0.61(-7.20%) |
Jan 04, 2017 | 8.380 | 8.800 | 8.380 | 8.470 | 24,531,956 | +0.14(+1.68%) |
Jan 03, 2017 | 8.350 | 8.390 | 7.970 | 8.330 | 30,765,760 | +0.02(+0.24%) |
Dec 30, 2016 | 8.310 | 8.310 | 8.310 | 0 | -0.11(-1.31%) | |
Dec 29, 2016 | 8.450 | 8.580 | 8.295 | 8.420 | 11,853,213 | -0.05(-0.59%) |
Dec 28, 2016 | 8.570 | 8.620 | 8.380 | 8.470 | 12,057,678 | -0.06(-0.70%) |
Dec 27, 2016 | 8.500 | 8.690 | 8.360 | 8.530 | 14,043,713 | +0.07(+0.83%) |
Dec 23, 2016 | 8.460 | 8.460 | 8.460 | 0 | -0.10(-1.17%) | |
Dec 22, 2016 | 9.020 | 9.020 | 8.500 | 8.560 | 25,926,702 | -0.49(-5.41%) |
Dec 21, 2016 | 9.090 | 9.200 | 9.035 | 9.050 | 12,943,869 | +0.02(+0.22%) |
Dec 20, 2016 | 8.750 | 9.120 | 8.750 | 9.030 | 20,315,274 | +0.34(+3.91%) |
Dec 19, 2016 | 8.650 | 8.975 | 8.630 | 8.690 | 17,767,500 | +0.07(+0.81%) |
Dec 16, 2016 | 9.220 | 9.220 | 8.590 | 8.620 | 26,649,136 | -0.65(-7.01%) |
Dec 15, 2016 | 9.580 | 9.650 | 9.260 | 9.270 | 11,871,159 | -0.28(-2.93%) |
Dec 14, 2016 | 9.860 | 9.890 | 9.550 | 9.550 | 9,988,392 | -0.32(-3.24%) |
Dec 13, 2016 | 9.820 | 10.00 | 9.610 | 9.870 | 13,123,096 | +0.07(+0.71%) |
Dec 12, 2016 | 10.14 | 10.20 | 9.790 | 9.800 | 15,119,116 | -0.41(-4.02%) |
Dec 09, 2016 | 10.53 | 10.55 | 10.11 | 10.21 | 15,424,406 | -0.35(-3.31%) |
Dec 08, 2016 | 10.37 | 10.74 | 10.37 | 10.56 | 15,245,173 | +0.12(+1.15%) |
Dec 07, 2016 | 10.04 | 10.46 | 10.01 | 10.44 | 19,542,200 | +0.42(+4.19%) |
Dec 06, 2016 | 9.810 | 10.14 | 9.800 | 10.02 | 18,704,280 | +0.16(+1.62%) |
Dec 05, 2016 | 9.840 | 10.05 | 9.785 | 9.860 | 19,022,038 | +0.05(+0.51%) |
Dec 02, 2016 | 9.930 | 10.09 | 9.750 | 9.810 | 20,255,532 | +0.28(+2.94%) |