Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.141 | 6.196 | 5.949 | 5.949 | 9,764 | -0.17(-2.70%) |
Feb 27, 2017 | 6.251 | 6.322 | 6.059 | 6.114 | 19,677 | -0.08(-1.33%) |
Feb 24, 2017 | 6.086 | 6.279 | 6.086 | 6.196 | 14,836 | +0.06(+1.01%) |
Feb 23, 2017 | 6.107 | 6.216 | 5.998 | 6.134 | 13,835 | +0.08(+1.35%) |
Feb 22, 2017 | 6.516 | 6.604 | 6.052 | 6.052 | 42,797 | -0.57(-8.64%) |
Feb 21, 2017 | 7.225 | 7.306 | 6.570 | 6.625 | 44,043 | -0.63(-8.65%) |
Feb 17, 2017 | 7.252 | 7.252 | 7.252 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.306 | 7.306 | 7.200 | 7.236 | 12,729 | -0.02(-0.23%) |
Feb 15, 2017 | 7.102 | 7.279 | 7.102 | 7.252 | 9,953 | +0.00(+0.04%) |
Feb 14, 2017 | 7.252 | 7.252 | 7.197 | 7.249 | 3,528 | +0.08(+1.10%) |
Feb 13, 2017 | 7.297 | 7.297 | 7.102 | 7.170 | 8,832 | +0.11(+1.54%) |
Feb 10, 2017 | 7.306 | 7.306 | 7.061 | 7.061 | 5,641 | -0.11(-1.52%) |
Feb 09, 2017 | 7.225 | 7.361 | 7.170 | 7.170 | 14,538 | -0.08(-1.13%) |
Feb 08, 2017 | 7.197 | 7.276 | 7.197 | 7.252 | 3,741 | +0.05(+0.76%) |
Feb 07, 2017 | 7.143 | 7.252 | 7.027 | 7.197 | 12,012 | -0.05(-0.75%) |
Feb 06, 2017 | 7.334 | 7.348 | 7.143 | 7.252 | 11,555 | -0.11(-1.48%) |
Feb 03, 2017 | 6.952 | 7.495 | 6.898 | 7.361 | 21,195 | +0.41(+5.88%) |
Feb 02, 2017 | 6.870 | 6.952 | 6.679 | 6.952 | 14,508 | +0.05(+0.79%) |
Feb 01, 2017 | 7.088 | 7.378 | 6.898 | 6.898 | 20,951 | -0.22(-3.07%) |
Jan 31, 2017 | 7.606 | 7.606 | 7.034 | 7.116 | 39,194 | -0.41(-5.43%) |
Jan 30, 2017 | 7.579 | 7.579 | 7.388 | 7.525 | 11,851 | -0.05(-0.72%) |
Jan 27, 2017 | 7.579 | 7.852 | 7.469 | 7.579 | 33,644 | +0.00(+0.05%) |
Jan 26, 2017 | 6.901 | 7.656 | 6.901 | 7.575 | 86,611 | +0.86(+12.85%) |
Jan 25, 2017 | 6.605 | 6.713 | 6.470 | 6.713 | 48,549 | +0.24(+3.75%) |
Jan 24, 2017 | 6.632 | 6.740 | 6.362 | 6.470 | 61,439 | -0.05(-0.83%) |
Jan 23, 2017 | 6.847 | 6.847 | 6.308 | 6.524 | 53,829 | -0.05(-0.82%) |
Jan 20, 2017 | 6.470 | 6.730 | 6.318 | 6.578 | 63,585 | +0.05(+0.82%) |
Jan 19, 2017 | 5.715 | 6.740 | 5.688 | 6.524 | 80,079 | +1.05(+19.22%) |
Jan 18, 2017 | 5.503 | 5.503 | 5.473 | 5.473 | 6,176 | +0.06(+1.09%) |
Jan 17, 2017 | 5.471 | 5.473 | 5.413 | 5.413 | 5,846 | -0.11(-2.05%) |
Jan 13, 2017 | 5.526 | 5.526 | 5.526 | 0 | +0.13(+2.50%) | |
Jan 12, 2017 | 5.591 | 5.803 | 5.338 | 5.392 | 15,742 | -0.13(-2.44%) |
Jan 11, 2017 | 5.419 | 5.580 | 5.365 | 5.526 | 9,551 | +0.08(+1.49%) |
Jan 10, 2017 | 5.580 | 5.580 | 5.230 | 5.446 | 76,377 | -0.16(-2.88%) |
Jan 09, 2017 | 5.526 | 5.688 | 5.500 | 5.607 | 9,640 | +0.06(+1.12%) |
Jan 06, 2017 | 5.715 | 5.839 | 5.446 | 5.545 | 36,523 | -0.17(-2.97%) |
Jan 05, 2017 | 5.742 | 6.146 | 5.715 | 5.715 | 24,103 | -0.08(-1.40%) |
Jan 04, 2017 | 5.742 | 5.823 | 5.715 | 5.796 | 9,807 | +0.00(+0.00%) |
Jan 03, 2017 | 5.769 | 5.931 | 5.742 | 5.796 | 26,281 | -0.08(-1.38%) |
Dec 30, 2016 | 5.877 | 5.877 | 5.877 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.688 | 5.742 | 5.688 | 5.715 | 12,493 | +0.00(+0.00%) |
Dec 28, 2016 | 5.769 | 5.796 | 5.580 | 5.715 | 25,268 | -0.10(-1.79%) |
Dec 27, 2016 | 6.220 | 6.406 | 5.739 | 5.819 | 57,052 | -0.45(-7.23%) |
Dec 23, 2016 | 6.273 | 6.273 | 6.273 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.006 | 6.246 | 6.006 | 6.182 | 12,221 | +0.10(+1.58%) |
Dec 21, 2016 | 5.979 | 6.155 | 5.977 | 6.086 | 45,315 | +0.19(+3.17%) |
Dec 20, 2016 | 6.269 | 6.380 | 5.873 | 5.899 | 28,965 | -0.40(-6.36%) |
Dec 19, 2016 | 6.033 | 6.406 | 5.793 | 6.300 | 41,614 | +0.24(+3.96%) |
Dec 16, 2016 | 5.819 | 6.086 | 5.739 | 6.059 | 8,985 | +0.29(+5.09%) |
Dec 15, 2016 | 5.819 | 5.828 | 5.739 | 5.766 | 3,585 | -0.24(-4.00%) |
Dec 14, 2016 | 5.979 | 6.033 | 5.979 | 6.006 | 1,556 | +0.03(+0.45%) |
Dec 13, 2016 | 6.033 | 6.046 | 5.926 | 5.979 | 7,925 | -0.02(-0.36%) |
Dec 12, 2016 | 5.957 | 6.075 | 5.873 | 6.001 | 13,568 | +0.20(+3.49%) |
Dec 09, 2016 | 5.739 | 6.006 | 5.739 | 5.798 | 33,367 | +0.06(+1.03%) |
Dec 08, 2016 | 5.606 | 5.742 | 5.606 | 5.739 | 27,862 | +0.01(+0.14%) |
Dec 07, 2016 | 5.472 | 5.739 | 5.472 | 5.731 | 23,106 | +0.25(+4.57%) |
Dec 06, 2016 | 5.499 | 5.499 | 5.472 | 5.480 | 3,023 | +0.01(+0.15%) |
Dec 05, 2016 | 5.472 | 5.579 | 5.472 | 5.472 | 23,308 | -0.13(-2.33%) |
Dec 02, 2016 | 5.606 | 5.606 | 5.583 | 5.603 | 1,084 | +0.02(+0.38%) |