Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.199 | 6.254 | 6.004 | 6.004 | 9,673 | -0.17(-2.70%) |
Feb 27, 2017 | 6.310 | 6.381 | 6.115 | 6.171 | 19,494 | -0.08(-1.33%) |
Feb 24, 2017 | 6.143 | 6.338 | 6.143 | 6.254 | 14,699 | +0.06(+1.02%) |
Feb 23, 2017 | 6.164 | 6.274 | 6.054 | 6.191 | 13,707 | +0.08(+1.35%) |
Feb 22, 2017 | 6.577 | 6.665 | 6.109 | 6.109 | 42,402 | -0.58(-8.64%) |
Feb 21, 2017 | 7.292 | 7.375 | 6.632 | 6.687 | 43,635 | -0.63(-8.65%) |
Feb 17, 2017 | 7.320 | 7.320 | 7.320 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.375 | 7.375 | 7.267 | 7.303 | 12,611 | -0.02(-0.23%) |
Feb 15, 2017 | 7.168 | 7.347 | 7.168 | 7.320 | 9,861 | +0.00(+0.04%) |
Feb 14, 2017 | 7.320 | 7.320 | 7.265 | 7.317 | 3,495 | +0.08(+1.10%) |
Feb 13, 2017 | 7.365 | 7.365 | 7.168 | 7.237 | 8,750 | +0.11(+1.54%) |
Feb 10, 2017 | 7.375 | 7.375 | 7.127 | 7.127 | 5,589 | -0.11(-1.52%) |
Feb 09, 2017 | 7.292 | 7.430 | 7.237 | 7.237 | 14,403 | -0.08(-1.13%) |
Feb 08, 2017 | 7.265 | 7.344 | 7.265 | 7.320 | 3,706 | +0.06(+0.76%) |
Feb 07, 2017 | 7.210 | 7.320 | 7.093 | 7.265 | 11,901 | -0.06(-0.75%) |
Feb 06, 2017 | 7.402 | 7.416 | 7.210 | 7.320 | 11,449 | -0.11(-1.48%) |
Feb 03, 2017 | 7.017 | 7.565 | 6.962 | 7.430 | 20,999 | +0.41(+5.88%) |
Feb 02, 2017 | 6.934 | 7.017 | 6.742 | 7.017 | 14,374 | +0.06(+0.79%) |
Feb 01, 2017 | 7.155 | 7.447 | 6.962 | 6.962 | 20,757 | -0.22(-3.07%) |
Jan 31, 2017 | 7.677 | 7.677 | 7.099 | 7.182 | 38,831 | -0.41(-5.43%) |
Jan 30, 2017 | 7.650 | 7.650 | 7.457 | 7.595 | 11,741 | -0.06(-0.72%) |
Jan 27, 2017 | 7.650 | 7.925 | 7.538 | 7.650 | 33,333 | +0.00(+0.05%) |
Jan 26, 2017 | 6.966 | 7.728 | 6.966 | 7.646 | 85,811 | +0.87(+12.85%) |
Jan 25, 2017 | 6.666 | 6.775 | 6.530 | 6.775 | 48,100 | +0.24(+3.75%) |
Jan 24, 2017 | 6.694 | 6.802 | 6.421 | 6.530 | 60,871 | -0.05(-0.83%) |
Jan 23, 2017 | 6.911 | 6.911 | 6.367 | 6.585 | 53,332 | -0.05(-0.82%) |
Jan 20, 2017 | 6.530 | 6.793 | 6.377 | 6.639 | 62,998 | +0.05(+0.82%) |
Jan 19, 2017 | 5.768 | 6.802 | 5.741 | 6.585 | 79,339 | +1.06(+19.22%) |
Jan 18, 2017 | 5.554 | 5.554 | 5.524 | 5.524 | 6,119 | +0.06(+1.09%) |
Jan 17, 2017 | 5.522 | 5.524 | 5.464 | 5.464 | 5,792 | -0.11(-2.05%) |
Jan 13, 2017 | 5.578 | 5.578 | 5.578 | 0 | +0.14(+2.50%) | |
Jan 12, 2017 | 5.644 | 5.857 | 5.387 | 5.442 | 15,597 | -0.14(-2.44%) |
Jan 11, 2017 | 5.469 | 5.632 | 5.415 | 5.578 | 9,463 | +0.08(+1.49%) |
Jan 10, 2017 | 5.632 | 5.632 | 5.279 | 5.496 | 75,671 | -0.16(-2.88%) |
Jan 09, 2017 | 5.578 | 5.741 | 5.551 | 5.660 | 9,551 | +0.06(+1.12%) |
Jan 06, 2017 | 5.768 | 5.893 | 5.496 | 5.597 | 36,185 | -0.17(-2.97%) |
Jan 05, 2017 | 5.796 | 6.204 | 5.768 | 5.768 | 23,881 | -0.08(-1.40%) |
Jan 04, 2017 | 5.796 | 5.877 | 5.768 | 5.850 | 9,717 | +0.00(+0.00%) |
Jan 03, 2017 | 5.823 | 5.986 | 5.796 | 5.850 | 26,038 | -0.08(-1.38%) |
Dec 30, 2016 | 5.932 | 5.932 | 5.932 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.741 | 5.796 | 5.741 | 5.768 | 12,377 | +0.00(+0.00%) |
Dec 28, 2016 | 5.823 | 5.850 | 5.632 | 5.768 | 25,035 | -0.10(-1.78%) |
Dec 27, 2016 | 6.277 | 6.466 | 5.792 | 5.873 | 56,528 | -0.46(-7.23%) |
Dec 23, 2016 | 6.331 | 6.331 | 6.331 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.062 | 6.304 | 6.062 | 6.240 | 12,109 | +0.10(+1.58%) |
Dec 21, 2016 | 6.035 | 6.212 | 6.032 | 6.143 | 44,899 | +0.19(+3.17%) |
Dec 20, 2016 | 6.327 | 6.439 | 5.927 | 5.954 | 28,699 | -0.40(-6.36%) |
Dec 19, 2016 | 6.089 | 6.466 | 5.846 | 6.358 | 41,232 | +0.24(+3.96%) |
Dec 16, 2016 | 5.873 | 6.143 | 5.792 | 6.116 | 8,902 | +0.30(+5.09%) |
Dec 15, 2016 | 5.873 | 5.882 | 5.792 | 5.819 | 3,552 | -0.24(-4.00%) |
Dec 14, 2016 | 6.035 | 6.089 | 6.035 | 6.062 | 1,542 | +0.03(+0.45%) |
Dec 13, 2016 | 6.089 | 6.102 | 5.981 | 6.035 | 7,852 | -0.02(-0.36%) |
Dec 12, 2016 | 6.013 | 6.131 | 5.927 | 6.056 | 13,444 | +0.20(+3.49%) |
Dec 09, 2016 | 5.792 | 6.062 | 5.792 | 5.852 | 33,060 | +0.06(+1.03%) |
Dec 08, 2016 | 5.658 | 5.795 | 5.658 | 5.792 | 27,606 | +0.01(+0.14%) |
Dec 07, 2016 | 5.523 | 5.792 | 5.523 | 5.784 | 22,894 | +0.25(+4.57%) |
Dec 06, 2016 | 5.550 | 5.550 | 5.523 | 5.531 | 2,995 | +0.01(+0.15%) |
Dec 05, 2016 | 5.523 | 5.631 | 5.523 | 5.523 | 23,094 | -0.13(-2.33%) |
Dec 02, 2016 | 5.658 | 5.658 | 5.635 | 5.655 | 1,074 | +0.02(+0.38%) |