Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.617 | 6.647 | 6.524 | 6.613 | 55,000 | -0.03(-0.41%) |
Mar 30, 2017 | 6.706 | 6.831 | 6.524 | 6.640 | 64,012 | -0.12(-1.78%) |
Mar 29, 2017 | 6.876 | 6.953 | 6.735 | 6.760 | 11,896 | +0.10(+1.51%) |
Mar 28, 2017 | 6.597 | 6.775 | 6.524 | 6.659 | 175,603 | -0.01(-0.17%) |
Mar 27, 2017 | 6.740 | 6.857 | 6.586 | 6.671 | 60,210 | -0.07(-1.09%) |
Mar 24, 2017 | 6.775 | 6.895 | 6.725 | 6.744 | 29,424 | -0.01(-0.17%) |
Mar 23, 2017 | 6.617 | 6.818 | 6.593 | 6.756 | 59,477 | +0.02(+0.35%) |
Mar 22, 2017 | 6.872 | 6.992 | 6.640 | 6.733 | 156,378 | -0.16(-2.36%) |
Mar 21, 2017 | 7.124 | 7.124 | 6.895 | 6.895 | 4,868 | -0.32(-4.45%) |
Mar 20, 2017 | 7.236 | 7.236 | 7.073 | 7.217 | 15,045 | -0.06(-0.80%) |
Mar 17, 2017 | 7.015 | 7.275 | 7.015 | 7.275 | 57,403 | +0.21(+3.02%) |
Mar 16, 2017 | 7.224 | 7.352 | 7.062 | 7.062 | 13,407 | -0.08(-1.14%) |
Mar 15, 2017 | 7.104 | 7.294 | 7.029 | 7.143 | 34,593 | +0.05(+0.65%) |
Mar 14, 2017 | 6.880 | 7.255 | 6.880 | 7.097 | 29,218 | +0.04(+0.60%) |
Mar 13, 2017 | 6.996 | 7.170 | 6.880 | 7.054 | 31,217 | +0.01(+0.16%) |
Mar 10, 2017 | 7.104 | 7.259 | 6.895 | 7.042 | 32,568 | -0.08(-1.14%) |
Mar 09, 2017 | 7.201 | 7.321 | 7.093 | 7.124 | 19,847 | -0.13(-1.81%) |
Mar 08, 2017 | 7.337 | 7.352 | 7.228 | 7.255 | 17,424 | -0.03(-0.37%) |
Mar 07, 2017 | 7.263 | 7.348 | 7.217 | 7.282 | 12,826 | +0.02(+0.32%) |
Mar 06, 2017 | 7.275 | 7.313 | 7.220 | 7.259 | 10,799 | -0.05(-0.74%) |
Mar 03, 2017 | 7.186 | 7.356 | 7.086 | 7.313 | 23,832 | +0.08(+1.07%) |
Mar 02, 2017 | 7.290 | 7.329 | 7.209 | 7.236 | 27,466 | -0.05(-0.74%) |
Mar 01, 2017 | 7.348 | 7.348 | 7.019 | 7.290 | 47,882 | +0.07(+0.91%) |
Feb 28, 2017 | 7.476 | 7.476 | 7.164 | 7.224 | 25,795 | -0.24(-3.27%) |
Feb 27, 2017 | 7.414 | 7.612 | 7.313 | 7.468 | 26,619 | +0.03(+0.36%) |
Feb 24, 2017 | 7.608 | 7.745 | 7.026 | 7.441 | 37,682 | -0.26(-3.32%) |
Feb 23, 2017 | 7.581 | 7.774 | 7.364 | 7.697 | 97,218 | +0.06(+0.76%) |
Feb 22, 2017 | 7.832 | 8.057 | 7.486 | 7.639 | 91,655 | -0.27(-3.38%) |
Feb 21, 2017 | 8.041 | 8.123 | 7.859 | 7.906 | 51,591 | -0.13(-1.59%) |
Feb 17, 2017 | 8.034 | 8.034 | 8.034 | 0 | +0.02(+0.29%) | |
Feb 16, 2017 | 8.254 | 8.254 | 8.010 | 8.010 | 94,238 | -0.27(-3.27%) |
Feb 15, 2017 | 8.018 | 8.324 | 7.859 | 8.281 | 28,962 | +0.06(+0.71%) |
Feb 14, 2017 | 8.218 | 8.289 | 8.119 | 8.223 | 29,406 | -0.10(-1.16%) |
Feb 13, 2017 | 8.277 | 8.386 | 8.197 | 8.320 | 61,163 | +0.09(+1.03%) |
Feb 10, 2017 | 7.987 | 8.308 | 7.937 | 8.235 | 35,657 | +0.19(+2.36%) |
Feb 09, 2017 | 7.689 | 8.045 | 7.646 | 8.045 | 81,729 | +0.45(+5.86%) |
Feb 08, 2017 | 7.627 | 7.708 | 7.313 | 7.600 | 99,026 | +0.44(+6.11%) |
Feb 07, 2017 | 7.147 | 7.186 | 7.064 | 7.162 | 15,123 | +0.04(+0.54%) |
Feb 06, 2017 | 7.154 | 7.193 | 7.100 | 7.124 | 13,307 | -0.07(-0.92%) |
Feb 03, 2017 | 7.166 | 7.240 | 7.147 | 7.190 | 10,080 | -0.02(-0.32%) |
Feb 02, 2017 | 7.190 | 7.216 | 6.985 | 7.213 | 53,704 | +0.00(+0.05%) |
Feb 01, 2017 | 7.240 | 7.340 | 7.139 | 7.209 | 63,499 | -0.10(-1.42%) |
Jan 31, 2017 | 7.305 | 7.324 | 7.270 | 7.313 | 60,981 | -0.05(-0.68%) |
Jan 30, 2017 | 7.263 | 7.402 | 7.263 | 7.363 | 22,410 | +0.00(+0.00%) |
Jan 27, 2017 | 7.260 | 7.363 | 7.260 | 7.363 | 10,754 | +0.00(+0.00%) |
Jan 26, 2017 | 7.382 | 7.394 | 7.286 | 7.363 | 10,467 | -0.05(-0.73%) |
Jan 25, 2017 | 7.270 | 7.552 | 7.270 | 7.417 | 13,149 | +0.14(+1.96%) |
Jan 24, 2017 | 7.407 | 7.407 | 7.274 | 7.274 | 2,705 | -0.18(-2.38%) |
Jan 23, 2017 | 7.340 | 7.494 | 7.324 | 7.452 | 48,083 | +0.12(+1.58%) |
Jan 20, 2017 | 7.279 | 7.336 | 7.279 | 7.336 | 5,364 | -0.03(-0.42%) |
Jan 19, 2017 | 7.290 | 7.367 | 7.267 | 7.367 | 23,328 | -0.02(-0.31%) |
Jan 18, 2017 | 7.402 | 7.536 | 7.228 | 7.390 | 46,192 | -0.17(-2.19%) |
Jan 17, 2017 | 7.390 | 7.556 | 7.190 | 7.556 | 38,503 | +0.10(+1.29%) |
Jan 13, 2017 | 7.459 | 7.459 | 7.459 | 0 | -0.10(-1.28%) | |
Jan 12, 2017 | 7.575 | 7.579 | 7.517 | 7.556 | 72,130 | +0.00(+0.00%) |
Jan 11, 2017 | 7.598 | 7.598 | 7.405 | 7.556 | 70,791 | -0.04(-0.51%) |
Jan 10, 2017 | 7.399 | 7.695 | 7.399 | 7.594 | 22,918 | +0.07(+0.92%) |
Jan 09, 2017 | 7.440 | 7.710 | 7.390 | 7.525 | 34,298 | +0.10(+1.40%) |
Jan 06, 2017 | 7.482 | 7.482 | 7.344 | 7.421 | 16,856 | -0.08(-1.13%) |
Jan 05, 2017 | 7.390 | 7.525 | 7.294 | 7.506 | 25,385 | +0.15(+2.10%) |
Jan 04, 2017 | 7.436 | 7.579 | 7.351 | 7.351 | 24,420 | -0.10(-1.29%) |