Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.352 | 7.365 | 7.213 | 7.260 | 1,644,029 | -0.11(-1.44%) |
Feb 27, 2017 | 7.352 | 7.379 | 7.286 | 7.365 | 1,511,620 | +0.05(+0.63%) |
Feb 24, 2017 | 7.412 | 7.425 | 7.306 | 7.319 | 2,034,925 | -0.15(-2.04%) |
Feb 23, 2017 | 7.736 | 7.759 | 7.438 | 7.471 | 1,732,885 | -0.13(-1.66%) |
Feb 22, 2017 | 7.531 | 7.597 | 7.518 | 7.597 | 1,511,183 | +0.07(+0.97%) |
Feb 21, 2017 | 7.326 | 7.528 | 7.312 | 7.524 | 1,999,099 | +0.15(+2.07%) |
Feb 17, 2017 | 7.372 | 7.372 | 7.372 | 0 | -0.12(-1.59%) | |
Feb 16, 2017 | 7.750 | 7.756 | 7.458 | 7.491 | 3,435,431 | -0.20(-2.58%) |
Feb 15, 2017 | 7.478 | 7.783 | 7.471 | 7.690 | 2,793,534 | +0.27(+3.66%) |
Feb 14, 2017 | 7.491 | 7.531 | 7.329 | 7.418 | 2,764,287 | -0.11(-1.41%) |
Feb 13, 2017 | 7.392 | 7.611 | 7.392 | 7.524 | 3,488,092 | +0.16(+2.16%) |
Feb 10, 2017 | 7.054 | 7.385 | 7.041 | 7.365 | 3,166,094 | +0.48(+6.92%) |
Feb 09, 2017 | 6.849 | 6.995 | 6.846 | 6.889 | 2,638,946 | +0.12(+1.76%) |
Feb 08, 2017 | 6.710 | 6.793 | 6.670 | 6.769 | 1,976,924 | +0.07(+0.99%) |
Feb 07, 2017 | 6.783 | 6.836 | 6.696 | 6.703 | 1,926,110 | -0.08(-1.17%) |
Feb 06, 2017 | 6.789 | 6.875 | 6.743 | 6.783 | 2,122,869 | -0.07(-0.97%) |
Feb 03, 2017 | 6.829 | 6.928 | 6.802 | 6.849 | 2,359,894 | +0.03(+0.39%) |
Feb 02, 2017 | 6.789 | 6.855 | 6.783 | 6.822 | 1,852,845 | +0.11(+1.58%) |
Feb 01, 2017 | 6.630 | 6.776 | 6.617 | 6.716 | 1,724,070 | +0.15(+2.32%) |
Jan 31, 2017 | 6.551 | 6.587 | 6.486 | 6.564 | 1,281,980 | +0.03(+0.41%) |
Jan 30, 2017 | 6.564 | 6.591 | 6.498 | 6.538 | 1,609,879 | -0.10(-1.50%) |
Jan 27, 2017 | 6.677 | 6.677 | 6.614 | 6.637 | 1,274,768 | -0.02(-0.30%) |
Jan 26, 2017 | 6.630 | 6.683 | 6.551 | 6.657 | 1,478,994 | +0.01(+0.20%) |
Jan 25, 2017 | 6.551 | 6.706 | 6.551 | 6.644 | 1,928,162 | +0.14(+2.14%) |
Jan 24, 2017 | 6.471 | 6.524 | 6.438 | 6.504 | 3,098,312 | -0.19(-2.77%) |
Jan 23, 2017 | 6.471 | 6.696 | 6.471 | 6.690 | 2,631,985 | +0.26(+4.02%) |
Jan 20, 2017 | 6.372 | 6.485 | 6.345 | 6.432 | 1,100,092 | +0.11(+1.68%) |
Jan 19, 2017 | 6.405 | 6.418 | 6.242 | 6.326 | 2,493,002 | -0.07(-1.04%) |
Jan 18, 2017 | 6.564 | 6.584 | 6.385 | 6.392 | 1,896,969 | -0.23(-3.40%) |
Jan 17, 2017 | 6.591 | 6.723 | 6.432 | 6.617 | 2,588,715 | +0.15(+2.36%) |
Jan 13, 2017 | 6.465 | 6.465 | 6.465 | 0 | -0.05(-0.71%) | |
Jan 12, 2017 | 6.352 | 6.551 | 6.316 | 6.511 | 2,334,039 | +0.23(+3.58%) |
Jan 11, 2017 | 5.975 | 6.312 | 5.948 | 6.286 | 2,024,144 | +0.11(+1.82%) |
Jan 10, 2017 | 6.200 | 6.233 | 6.133 | 6.173 | 1,808,785 | +0.04(+0.65%) |
Jan 09, 2017 | 6.008 | 6.200 | 5.976 | 6.133 | 1,804,787 | +0.12(+1.98%) |
Jan 06, 2017 | 6.001 | 6.074 | 5.988 | 6.014 | 1,035,248 | -0.07(-1.09%) |
Jan 05, 2017 | 6.047 | 6.130 | 6.027 | 6.080 | 1,862,815 | +0.03(+0.57%) |
Jan 04, 2017 | 6.014 | 6.075 | 5.976 | 6.046 | 2,159,973 | +0.10(+1.72%) |
Jan 03, 2017 | 5.925 | 5.976 | 5.842 | 5.944 | 2,238,953 | +0.26(+4.61%) |
Dec 30, 2016 | 5.682 | 5.682 | 5.682 | 0 | -0.08(-1.44%) | |
Dec 29, 2016 | 5.688 | 5.826 | 5.650 | 5.765 | 2,809,259 | +0.10(+1.81%) |
Dec 28, 2016 | 5.516 | 5.695 | 5.503 | 5.663 | 2,521,179 | +0.25(+4.60%) |
Dec 27, 2016 | 5.407 | 5.426 | 5.362 | 5.414 | 1,165,599 | +0.08(+1.44%) |
Dec 23, 2016 | 5.337 | 5.337 | 5.337 | 0 | +0.14(+2.71%) | |
Dec 22, 2016 | 5.139 | 5.215 | 5.120 | 5.196 | 1,480,524 | +0.04(+0.87%) |
Dec 21, 2016 | 5.183 | 5.215 | 5.084 | 5.152 | 946,886 | +0.04(+0.75%) |
Dec 20, 2016 | 5.075 | 5.120 | 5.011 | 5.113 | 954,540 | +0.10(+2.04%) |
Dec 19, 2016 | 5.132 | 5.142 | 5.005 | 5.011 | 1,518,436 | -0.03(-0.51%) |
Dec 16, 2016 | 5.005 | 5.139 | 4.960 | 5.036 | 2,799,763 | +0.08(+1.55%) |
Dec 15, 2016 | 4.819 | 4.979 | 4.813 | 4.960 | 2,185,374 | +0.07(+1.44%) |
Dec 14, 2016 | 5.043 | 5.062 | 4.864 | 4.889 | 2,726,849 | -0.13(-2.55%) |
Dec 13, 2016 | 4.985 | 5.081 | 4.947 | 5.017 | 2,217,662 | +0.01(+0.26%) |
Dec 12, 2016 | 5.043 | 5.061 | 4.928 | 5.005 | 1,797,548 | -0.07(-1.39%) |
Dec 09, 2016 | 5.068 | 5.164 | 5.036 | 5.075 | 1,763,044 | -0.01(-0.13%) |
Dec 08, 2016 | 5.075 | 5.132 | 5.043 | 5.081 | 1,720,697 | +0.01(+0.13%) |
Dec 07, 2016 | 5.056 | 5.081 | 4.934 | 5.075 | 2,018,759 | +0.08(+1.53%) |
Dec 06, 2016 | 4.883 | 5.024 | 4.864 | 4.998 | 1,924,302 | +0.13(+2.76%) |
Dec 05, 2016 | 4.832 | 4.883 | 4.813 | 4.864 | 1,307,675 | +0.01(+0.26%) |
Dec 02, 2016 | 4.800 | 4.928 | 4.787 | 4.851 | 2,245,740 | +0.08(+1.74%) |