Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.252 | 7.476 | 7.000 | 7.420 | 15,540 | +0.06(+0.76%) |
Mar 30, 2017 | 7.504 | 7.802 | 7.364 | 7.364 | 34,190 | -0.11(-1.50%) |
Mar 29, 2017 | 7.168 | 7.504 | 7.000 | 7.476 | 41,892 | +0.37(+5.19%) |
Mar 28, 2017 | 7.110 | 7.166 | 7.055 | 7.108 | 15,913 | -0.00(-0.01%) |
Mar 27, 2017 | 6.972 | 7.149 | 6.806 | 7.108 | 29,962 | +0.33(+4.87%) |
Mar 24, 2017 | 6.917 | 6.987 | 6.754 | 6.779 | 10,186 | -0.14(-2.00%) |
Mar 23, 2017 | 7.000 | 7.000 | 6.723 | 6.917 | 26,227 | -0.19(-2.72%) |
Mar 22, 2017 | 7.277 | 7.277 | 6.751 | 7.111 | 28,999 | -0.11(-1.53%) |
Mar 21, 2017 | 7.098 | 7.291 | 6.864 | 7.221 | 37,077 | +0.25(+3.57%) |
Mar 20, 2017 | 6.447 | 7.075 | 6.447 | 6.972 | 40,787 | +0.53(+8.15%) |
Mar 17, 2017 | 6.447 | 6.474 | 6.419 | 6.447 | 7,584 | +0.00(+0.00%) |
Mar 16, 2017 | 6.336 | 6.447 | 6.308 | 6.447 | 3,912 | +0.19(+3.10%) |
Mar 15, 2017 | 6.304 | 6.364 | 6.253 | 6.253 | 1,922 | -0.08(-1.31%) |
Mar 14, 2017 | 6.232 | 6.364 | 6.198 | 6.336 | 23,453 | +0.14(+2.19%) |
Mar 13, 2017 | 6.115 | 6.253 | 6.115 | 6.200 | 5,041 | +0.00(+0.04%) |
Mar 10, 2017 | 6.115 | 6.198 | 6.115 | 6.198 | 15,693 | +0.08(+1.36%) |
Mar 09, 2017 | 6.115 | 6.186 | 6.115 | 6.115 | 10,963 | +0.00(+0.00%) |
Mar 08, 2017 | 6.198 | 6.198 | 6.115 | 6.115 | 8,623 | -0.09(-1.44%) |
Mar 07, 2017 | 6.225 | 6.261 | 6.115 | 6.204 | 11,742 | -0.02(-0.30%) |
Mar 06, 2017 | 6.122 | 6.223 | 6.059 | 6.223 | 18,687 | +0.16(+2.69%) |
Mar 03, 2017 | 6.092 | 6.115 | 6.059 | 6.059 | 4,199 | +0.06(+0.92%) |
Mar 02, 2017 | 6.115 | 6.225 | 6.004 | 6.004 | 23,183 | -0.07(-1.12%) |
Mar 01, 2017 | 6.198 | 6.198 | 6.059 | 6.072 | 2,154 | +0.10(+1.60%) |
Feb 28, 2017 | 6.170 | 6.225 | 5.976 | 5.976 | 9,718 | -0.17(-2.70%) |
Feb 27, 2017 | 6.281 | 6.351 | 6.087 | 6.142 | 19,585 | -0.08(-1.33%) |
Feb 24, 2017 | 6.115 | 6.308 | 6.115 | 6.225 | 14,768 | +0.06(+1.02%) |
Feb 23, 2017 | 6.135 | 6.245 | 6.026 | 6.163 | 13,771 | +0.08(+1.35%) |
Feb 22, 2017 | 6.546 | 6.634 | 6.080 | 6.080 | 42,600 | -0.58(-8.64%) |
Feb 21, 2017 | 7.258 | 7.340 | 6.601 | 6.656 | 43,840 | -0.63(-8.65%) |
Feb 17, 2017 | 7.286 | 7.286 | 7.286 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.340 | 7.340 | 7.234 | 7.269 | 12,670 | -0.02(-0.23%) |
Feb 15, 2017 | 7.135 | 7.313 | 7.135 | 7.286 | 9,907 | +0.00(+0.04%) |
Feb 14, 2017 | 7.286 | 7.286 | 7.231 | 7.283 | 3,512 | +0.08(+1.10%) |
Feb 13, 2017 | 7.331 | 7.331 | 7.135 | 7.203 | 8,791 | +0.11(+1.54%) |
Feb 10, 2017 | 7.340 | 7.340 | 7.094 | 7.094 | 5,615 | -0.11(-1.52%) |
Feb 09, 2017 | 7.258 | 7.395 | 7.203 | 7.203 | 14,470 | -0.08(-1.13%) |
Feb 08, 2017 | 7.231 | 7.310 | 7.231 | 7.286 | 3,724 | +0.05(+0.76%) |
Feb 07, 2017 | 7.176 | 7.286 | 7.059 | 7.231 | 11,957 | -0.05(-0.75%) |
Feb 06, 2017 | 7.368 | 7.382 | 7.176 | 7.286 | 11,502 | -0.11(-1.48%) |
Feb 03, 2017 | 6.984 | 7.529 | 6.930 | 7.395 | 21,097 | +0.41(+5.88%) |
Feb 02, 2017 | 6.902 | 6.984 | 6.710 | 6.984 | 14,441 | +0.05(+0.79%) |
Feb 01, 2017 | 7.121 | 7.412 | 6.930 | 6.930 | 20,854 | -0.22(-3.07%) |
Jan 31, 2017 | 7.642 | 7.642 | 7.066 | 7.149 | 39,013 | -0.41(-5.43%) |
Jan 30, 2017 | 7.614 | 7.614 | 7.423 | 7.559 | 11,796 | -0.05(-0.72%) |
Jan 27, 2017 | 7.614 | 7.888 | 7.503 | 7.614 | 33,489 | +0.00(+0.05%) |
Jan 26, 2017 | 6.933 | 7.692 | 6.933 | 7.610 | 86,213 | +0.87(+12.85%) |
Jan 25, 2017 | 6.635 | 6.744 | 6.500 | 6.744 | 48,325 | +0.24(+3.75%) |
Jan 24, 2017 | 6.662 | 6.771 | 6.392 | 6.500 | 61,156 | -0.05(-0.83%) |
Jan 23, 2017 | 6.879 | 6.879 | 6.337 | 6.554 | 53,581 | -0.05(-0.82%) |
Jan 20, 2017 | 6.500 | 6.761 | 6.347 | 6.608 | 63,292 | +0.05(+0.82%) |
Jan 19, 2017 | 5.742 | 6.771 | 5.714 | 6.555 | 79,710 | +1.06(+19.22%) |
Jan 18, 2017 | 5.528 | 5.528 | 5.498 | 5.498 | 6,147 | +0.06(+1.09%) |
Jan 17, 2017 | 5.496 | 5.498 | 5.438 | 5.438 | 5,819 | -0.11(-2.05%) |
Jan 13, 2017 | 5.552 | 5.552 | 5.552 | 0 | +0.14(+2.50%) | |
Jan 12, 2017 | 5.617 | 5.830 | 5.362 | 5.417 | 15,670 | -0.14(-2.44%) |
Jan 11, 2017 | 5.444 | 5.606 | 5.389 | 5.552 | 9,507 | +0.08(+1.49%) |
Jan 10, 2017 | 5.606 | 5.606 | 5.254 | 5.471 | 76,025 | -0.16(-2.88%) |
Jan 09, 2017 | 5.552 | 5.714 | 5.525 | 5.633 | 9,596 | +0.06(+1.12%) |
Jan 06, 2017 | 5.742 | 5.866 | 5.471 | 5.571 | 36,355 | -0.17(-2.97%) |
Jan 05, 2017 | 5.769 | 6.175 | 5.742 | 5.742 | 23,993 | -0.08(-1.40%) |
Jan 04, 2017 | 5.769 | 5.850 | 5.742 | 5.823 | 9,762 | +0.00(+0.00%) |