Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.650 | 6.690 | 6.390 | 6.550 | 30,431 | -0.17(-2.53%) |
Feb 27, 2017 | 6.690 | 6.720 | 6.680 | 6.720 | 21,214 | +0.10(+1.51%) |
Feb 24, 2017 | 6.500 | 6.620 | 6.460 | 6.620 | 6,434 | +0.01(+0.11%) |
Feb 23, 2017 | 6.620 | 6.620 | 6.460 | 6.612 | 71,866 | -0.05(-0.71%) |
Feb 22, 2017 | 6.770 | 6.770 | 6.590 | 6.660 | 6,026 | -0.06(-0.89%) |
Feb 21, 2017 | 6.990 | 7.000 | 6.612 | 6.720 | 59,445 | -0.28(-4.00%) |
Feb 17, 2017 | 7.000 | 7.000 | 7.000 | 0 | +0.22(+3.24%) | |
Feb 16, 2017 | 6.740 | 6.870 | 6.620 | 6.780 | 92,123 | +0.07(+1.10%) |
Feb 15, 2017 | 6.640 | 6.740 | 6.528 | 6.706 | 78,585 | +0.11(+1.61%) |
Feb 14, 2017 | 6.580 | 6.639 | 6.570 | 6.600 | 11,447 | +0.03(+0.46%) |
Feb 13, 2017 | 6.510 | 6.600 | 6.510 | 6.570 | 11,388 | +0.06(+0.92%) |
Feb 10, 2017 | 6.450 | 6.640 | 6.330 | 6.510 | 71,837 | +0.01(+0.15%) |
Feb 09, 2017 | 6.450 | 6.530 | 6.380 | 6.500 | 17,401 | +0.09(+1.40%) |
Feb 08, 2017 | 6.450 | 6.484 | 6.340 | 6.410 | 5,507 | -0.08(-1.23%) |
Feb 07, 2017 | 6.410 | 6.490 | 6.280 | 6.490 | 26,504 | +0.13(+2.04%) |
Feb 06, 2017 | 6.330 | 6.360 | 6.260 | 6.360 | 18,064 | +0.03(+0.39%) |
Feb 03, 2017 | 6.440 | 6.440 | 6.330 | 6.335 | 12,247 | -0.12(-1.78%) |
Feb 02, 2017 | 6.434 | 6.450 | 6.420 | 6.450 | 7,849 | +0.00(+0.00%) |
Feb 01, 2017 | 6.600 | 6.820 | 6.310 | 6.450 | 28,728 | -0.06(-0.92%) |
Jan 31, 2017 | 6.280 | 6.540 | 6.280 | 6.510 | 58,850 | +0.24(+3.83%) |
Jan 30, 2017 | 6.250 | 6.290 | 6.250 | 6.270 | 10,918 | -0.01(-0.16%) |
Jan 27, 2017 | 6.350 | 6.350 | 6.198 | 6.280 | 5,220 | -0.01(-0.16%) |
Jan 26, 2017 | 6.130 | 6.480 | 6.130 | 6.290 | 51,404 | +0.17(+2.74%) |
Jan 25, 2017 | 6.080 | 6.150 | 6.020 | 6.122 | 44,784 | +0.05(+0.86%) |
Jan 24, 2017 | 5.930 | 6.090 | 5.930 | 6.070 | 18,289 | +0.06(+1.00%) |
Jan 23, 2017 | 6.060 | 6.060 | 5.810 | 6.010 | 131,156 | -0.01(-0.17%) |
Jan 20, 2017 | 5.970 | 6.030 | 5.840 | 6.020 | 5,237 | -0.02(-0.33%) |
Jan 19, 2017 | 5.910 | 6.050 | 5.810 | 6.040 | 12,201 | +0.09(+1.51%) |
Jan 18, 2017 | 6.030 | 6.040 | 5.800 | 5.950 | 29,409 | -0.10(-1.65%) |
Jan 17, 2017 | 5.890 | 6.050 | 5.890 | 6.050 | 25,972 | +0.19(+3.24%) |
Jan 13, 2017 | 5.860 | 5.860 | 5.860 | 0 | +0.22(+3.90%) | |
Jan 12, 2017 | 5.629 | 5.640 | 5.590 | 5.640 | 5,191 | +0.04(+0.71%) |
Jan 11, 2017 | 5.649 | 5.760 | 5.600 | 5.600 | 11,541 | +0.02(+0.36%) |
Jan 10, 2017 | 5.680 | 5.720 | 5.550 | 5.580 | 35,684 | -0.10(-1.72%) |
Jan 09, 2017 | 5.750 | 5.750 | 5.635 | 5.678 | 14,437 | -0.04(-0.74%) |
Jan 06, 2017 | 5.710 | 5.730 | 5.700 | 5.720 | 9,781 | +0.04(+0.70%) |
Jan 05, 2017 | 5.600 | 5.690 | 5.600 | 5.680 | 12,494 | +0.12(+2.16%) |
Jan 04, 2017 | 5.500 | 5.590 | 5.500 | 5.560 | 29,706 | +0.06(+1.09%) |
Jan 03, 2017 | 5.590 | 5.590 | 5.480 | 5.500 | 5,883 | -0.08(-1.43%) |
Dec 30, 2016 | 5.580 | 5.580 | 5.580 | 0 | +0.19(+3.53%) | |
Dec 29, 2016 | 5.353 | 5.420 | 5.250 | 5.390 | 16,169 | +0.08(+1.51%) |
Dec 28, 2016 | 5.320 | 5.400 | 5.290 | 5.310 | 6,552 | -0.04(-0.75%) |
Dec 27, 2016 | 5.470 | 5.470 | 5.350 | 5.350 | 3,100 | -0.09(-1.65%) |
Dec 23, 2016 | 5.440 | 5.440 | 5.440 | 0 | +0.04(+0.74%) | |
Dec 22, 2016 | 5.390 | 5.440 | 5.278 | 5.400 | 8,856 | +0.05(+0.93%) |
Dec 21, 2016 | 5.370 | 5.410 | 5.293 | 5.350 | 9,773 | -0.02(-0.37%) |
Dec 20, 2016 | 5.290 | 5.430 | 5.290 | 5.370 | 4,642 | +0.06(+1.13%) |
Dec 19, 2016 | 5.308 | 5.330 | 5.250 | 5.310 | 10,720 | +0.03(+0.57%) |
Dec 16, 2016 | 5.240 | 5.300 | 5.240 | 5.280 | 20,354 | +0.01(+0.19%) |
Dec 15, 2016 | 5.260 | 5.300 | 5.260 | 5.270 | 1,331 | -0.01(-0.19%) |
Dec 14, 2016 | 5.290 | 5.296 | 5.220 | 5.280 | 3,307 | -0.01(-0.21%) |
Dec 13, 2016 | 5.146 | 5.300 | 5.090 | 5.291 | 15,397 | +0.11(+2.14%) |
Dec 12, 2016 | 5.260 | 5.260 | 5.150 | 5.180 | 11,285 | -0.13(-2.45%) |
Dec 09, 2016 | 5.390 | 5.390 | 5.303 | 5.310 | 3,815 | -0.03(-0.56%) |
Dec 08, 2016 | 5.290 | 5.440 | 5.187 | 5.340 | 14,100 | +0.09(+1.71%) |
Dec 07, 2016 | 5.330 | 5.330 | 5.250 | 5.250 | 23,959 | -0.04(-0.76%) |
Dec 06, 2016 | 5.300 | 5.380 | 5.290 | 5.290 | 14,969 | +0.01(+0.19%) |
Dec 05, 2016 | 5.304 | 5.361 | 5.250 | 5.280 | 7,479 | +0.03(+0.59%) |
Dec 02, 2016 | 5.340 | 5.350 | 5.220 | 5.249 | 3,767 | -0.04(-0.78%) |