Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.900 | 7.000 | 6.800 | 6.940 | 179,775 | +0.08(+1.17%) |
Mar 30, 2017 | 6.930 | 6.930 | 6.850 | 6.860 | 57,136 | -0.07(-1.01%) |
Mar 29, 2017 | 6.930 | 6.940 | 6.890 | 6.930 | 65,030 | +0.03(+0.43%) |
Mar 28, 2017 | 6.913 | 6.930 | 6.890 | 6.900 | 101,578 | +0.03(+0.44%) |
Mar 27, 2017 | 6.930 | 6.930 | 6.850 | 6.870 | 79,234 | -0.07(-1.01%) |
Mar 24, 2017 | 6.940 | 6.960 | 6.920 | 6.940 | 44,119 | +0.04(+0.58%) |
Mar 23, 2017 | 6.890 | 6.940 | 6.890 | 6.900 | 92,824 | -0.01(-0.14%) |
Mar 22, 2017 | 6.960 | 6.990 | 6.900 | 6.910 | 185,812 | -0.08(-1.14%) |
Mar 21, 2017 | 7.030 | 7.030 | 6.940 | 6.990 | 325,441 | -0.02(-0.35%) |
Mar 20, 2017 | 7.150 | 7.150 | 7.010 | 7.015 | 78,286 | -0.10(-1.34%) |
Mar 17, 2017 | 7.110 | 7.130 | 7.060 | 7.110 | 67,597 | +0.01(+0.14%) |
Mar 16, 2017 | 7.150 | 7.150 | 7.100 | 7.100 | 86,866 | -0.01(-0.14%) |
Mar 15, 2017 | 7.080 | 7.110 | 7.060 | 7.110 | 91,276 | +0.09(+1.28%) |
Mar 14, 2017 | 7.020 | 7.070 | 7.000 | 7.020 | 188,325 | +0.00(+0.00%) |
Mar 13, 2017 | 7.150 | 7.150 | 7.020 | 7.020 | 601,046 | -0.18(-2.50%) |
Mar 10, 2017 | 7.211 | 7.270 | 7.170 | 7.200 | 132,620 | -0.06(-0.83%) |
Mar 09, 2017 | 7.230 | 7.333 | 7.220 | 7.260 | 57,440 | -0.02(-0.27%) |
Mar 08, 2017 | 7.400 | 7.400 | 7.280 | 7.280 | 100,120 | -0.16(-2.15%) |
Mar 07, 2017 | 7.430 | 7.450 | 7.330 | 7.440 | 101,018 | -0.03(-0.40%) |
Mar 06, 2017 | 7.450 | 7.510 | 7.420 | 7.470 | 103,759 | +0.11(+1.49%) |
Mar 03, 2017 | 7.360 | 7.419 | 7.321 | 7.360 | 57,946 | +0.00(+0.00%) |
Mar 02, 2017 | 7.400 | 7.440 | 7.338 | 7.360 | 80,881 | -0.07(-0.94%) |
Mar 01, 2017 | 7.270 | 7.450 | 7.270 | 7.430 | 130,211 | +0.17(+2.34%) |
Feb 28, 2017 | 7.240 | 7.410 | 7.220 | 7.260 | 139,956 | +0.08(+1.11%) |
Feb 27, 2017 | 7.340 | 7.340 | 7.160 | 7.180 | 490,890 | -0.12(-1.64%) |
Feb 24, 2017 | 7.390 | 7.390 | 7.280 | 7.300 | 220,134 | -0.09(-1.22%) |
Feb 23, 2017 | 7.442 | 7.442 | 7.360 | 7.390 | 72,029 | -0.04(-0.54%) |
Feb 22, 2017 | 7.370 | 7.439 | 7.360 | 7.430 | 63,635 | +0.08(+1.09%) |
Feb 21, 2017 | 7.490 | 7.490 | 7.320 | 7.350 | 206,766 | -0.08(-1.08%) |
Feb 17, 2017 | 7.430 | 7.430 | 7.430 | 0 | -0.02(-0.27%) | |
Feb 16, 2017 | 7.600 | 7.710 | 7.450 | 7.450 | 371,209 | -0.13(-1.71%) |
Feb 15, 2017 | 7.480 | 7.580 | 7.470 | 7.580 | 205,461 | +0.06(+0.80%) |
Feb 14, 2017 | 7.520 | 7.530 | 7.466 | 7.520 | 172,151 | -0.02(-0.27%) |
Feb 13, 2017 | 7.450 | 7.590 | 7.430 | 7.540 | 201,639 | +0.04(+0.53%) |
Feb 10, 2017 | 7.410 | 7.500 | 7.370 | 7.500 | 297,144 | +0.14(+1.97%) |
Feb 09, 2017 | 7.210 | 7.380 | 7.199 | 7.355 | 104,650 | +0.16(+2.15%) |
Feb 08, 2017 | 7.198 | 7.225 | 7.140 | 7.200 | 59,608 | +0.00(+0.00%) |
Feb 07, 2017 | 7.130 | 7.200 | 7.060 | 7.200 | 74,217 | +0.08(+1.12%) |
Feb 06, 2017 | 7.200 | 7.260 | 7.100 | 7.120 | 77,650 | -0.08(-1.11%) |
Feb 03, 2017 | 7.260 | 7.289 | 7.190 | 7.200 | 61,370 | -0.08(-1.10%) |
Feb 02, 2017 | 7.280 | 7.320 | 7.230 | 7.280 | 100,713 | -0.01(-0.14%) |
Feb 01, 2017 | 7.070 | 7.290 | 7.050 | 7.290 | 258,261 | +0.20(+2.82%) |
Jan 31, 2017 | 7.020 | 7.090 | 7.010 | 7.090 | 176,272 | +0.08(+1.14%) |
Jan 30, 2017 | 7.100 | 7.100 | 7.010 | 7.010 | 209,062 | -0.10(-1.41%) |
Jan 27, 2017 | 7.160 | 7.189 | 7.090 | 7.110 | 107,395 | -0.08(-1.11%) |
Jan 26, 2017 | 7.190 | 7.250 | 7.110 | 7.190 | 75,507 | +0.00(+0.00%) |
Jan 25, 2017 | 7.190 | 7.240 | 7.150 | 7.190 | 122,987 | -0.05(-0.69%) |
Jan 24, 2017 | 7.274 | 7.290 | 7.220 | 7.240 | 90,431 | -0.08(-1.09%) |
Jan 23, 2017 | 7.270 | 7.320 | 7.241 | 7.320 | 293,372 | +0.04(+0.55%) |
Jan 20, 2017 | 7.220 | 7.280 | 7.200 | 7.280 | 265,620 | +0.08(+1.11%) |
Jan 19, 2017 | 7.240 | 7.250 | 7.180 | 7.200 | 120,287 | -0.08(-1.10%) |
Jan 18, 2017 | 7.360 | 7.360 | 7.260 | 7.280 | 117,903 | -0.08(-1.09%) |
Jan 17, 2017 | 7.300 | 7.370 | 7.260 | 7.360 | 466,122 | +0.17(+2.36%) |
Jan 13, 2017 | 7.190 | 7.190 | 7.190 | 0 | +0.02(+0.28%) | |
Jan 12, 2017 | 7.080 | 7.200 | 7.060 | 7.170 | 112,005 | +0.11(+1.56%) |
Jan 11, 2017 | 7.140 | 7.150 | 6.960 | 7.060 | 153,813 | -0.11(-1.53%) |
Jan 10, 2017 | 7.150 | 7.180 | 7.110 | 7.170 | 89,971 | -0.01(-0.14%) |
Jan 09, 2017 | 7.150 | 7.190 | 7.070 | 7.180 | 130,659 | +0.08(+1.13%) |
Jan 06, 2017 | 7.100 | 7.130 | 7.070 | 7.100 | 177,928 | +0.02(+0.28%) |
Jan 05, 2017 | 7.000 | 7.110 | 7.000 | 7.080 | 545,958 | +0.10(+1.43%) |
Jan 04, 2017 | 6.860 | 7.000 | 6.840 | 6.980 | 100,648 | +0.12(+1.75%) |