Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.050 | 7.400 | 7.000 | 7.050 | 469,294 | -0.05(-0.70%) |
Mar 30, 2017 | 7.100 | 7.100 | 7.050 | 7.100 | 50,518 | +0.05(+0.71%) |
Mar 29, 2017 | 6.950 | 7.100 | 6.950 | 7.050 | 63,355 | +0.05(+0.71%) |
Mar 28, 2017 | 7.000 | 7.100 | 6.900 | 7.000 | 76,845 | -0.10(-1.41%) |
Mar 27, 2017 | 7.050 | 7.200 | 6.950 | 7.100 | 148,448 | -0.10(-1.39%) |
Mar 24, 2017 | 6.850 | 7.250 | 6.850 | 7.200 | 271,817 | +0.30(+4.35%) |
Mar 23, 2017 | 6.950 | 7.100 | 6.800 | 6.900 | 42,273 | -0.05(-0.72%) |
Mar 22, 2017 | 7.150 | 7.250 | 6.800 | 6.950 | 72,391 | -0.25(-3.47%) |
Mar 21, 2017 | 7.100 | 7.450 | 6.850 | 7.200 | 149,825 | +0.20(+2.86%) |
Mar 20, 2017 | 6.800 | 7.100 | 6.655 | 7.000 | 76,971 | +0.20(+2.94%) |
Mar 17, 2017 | 7.150 | 7.215 | 6.763 | 6.800 | 125,971 | -0.25(-3.55%) |
Mar 16, 2017 | 7.000 | 7.250 | 6.700 | 7.050 | 95,909 | +0.10(+1.44%) |
Mar 15, 2017 | 6.550 | 7.000 | 6.500 | 6.950 | 681,287 | +0.40(+6.11%) |
Mar 14, 2017 | 6.350 | 6.600 | 6.100 | 6.550 | 65,179 | +0.15(+2.34%) |
Mar 13, 2017 | 6.150 | 6.500 | 6.150 | 6.400 | 68,318 | +0.20(+3.23%) |
Mar 10, 2017 | 6.250 | 6.300 | 6.150 | 6.200 | 41,555 | +0.00(+0.00%) |
Mar 09, 2017 | 6.150 | 6.300 | 6.150 | 6.200 | 25,278 | +0.05(+0.81%) |
Mar 08, 2017 | 5.950 | 6.300 | 5.900 | 6.150 | 99,895 | +0.15(+2.50%) |
Mar 07, 2017 | 6.150 | 6.150 | 6.000 | 6.000 | 54,493 | -0.10(-1.64%) |
Mar 06, 2017 | 6.100 | 6.250 | 6.050 | 6.100 | 45,230 | +0.05(+0.83%) |
Mar 03, 2017 | 6.000 | 6.200 | 6.000 | 6.050 | 51,409 | +0.10(+1.68%) |
Mar 02, 2017 | 5.300 | 6.050 | 5.300 | 5.950 | 76,886 | +0.60(+11.21%) |
Mar 01, 2017 | 5.350 | 5.450 | 5.200 | 5.350 | 43,622 | +0.15(+2.88%) |
Feb 28, 2017 | 5.350 | 5.350 | 5.200 | 5.200 | 78,463 | -0.10(-1.89%) |
Feb 27, 2017 | 5.250 | 5.350 | 5.200 | 5.300 | 100,083 | +0.05(+0.95%) |
Feb 24, 2017 | 5.250 | 5.400 | 5.250 | 5.250 | 27,004 | -0.05(-0.94%) |
Feb 23, 2017 | 5.800 | 5.850 | 5.000 | 5.300 | 281,014 | -0.50(-8.62%) |
Feb 22, 2017 | 6.000 | 6.000 | 5.750 | 5.800 | 42,188 | -0.15(-2.52%) |
Feb 21, 2017 | 6.100 | 6.200 | 5.850 | 5.950 | 24,645 | -0.05(-0.83%) |
Feb 17, 2017 | 6.000 | 6.000 | 6.000 | 0 | -0.20(-3.23%) | |
Feb 16, 2017 | 6.300 | 6.332 | 6.050 | 6.200 | 31,452 | -0.05(-0.80%) |
Feb 15, 2017 | 6.250 | 6.250 | 6.094 | 6.250 | 48,586 | +0.05(+0.81%) |
Feb 14, 2017 | 6.250 | 6.250 | 6.000 | 6.200 | 44,069 | -0.05(-0.80%) |
Feb 13, 2017 | 6.350 | 6.350 | 6.150 | 6.250 | 58,172 | -0.05(-0.79%) |
Feb 10, 2017 | 6.300 | 6.300 | 6.200 | 6.300 | 49,969 | +0.00(+0.00%) |
Feb 09, 2017 | 6.300 | 6.300 | 6.200 | 6.300 | 41,855 | -0.05(-0.79%) |
Feb 08, 2017 | 6.300 | 6.350 | 6.150 | 6.350 | 240,260 | +0.00(+0.00%) |
Feb 07, 2017 | 6.550 | 6.550 | 6.105 | 6.350 | 694,141 | -0.05(-0.78%) |
Feb 06, 2017 | 6.850 | 6.850 | 5.800 | 6.400 | 147,515 | +0.10(+1.59%) |
Feb 03, 2017 | 6.450 | 6.450 | 6.200 | 6.300 | 193,089 | -0.20(-3.08%) |
Feb 02, 2017 | 6.500 | 6.600 | 6.350 | 6.500 | 62,815 | +0.10(+1.56%) |
Feb 01, 2017 | 6.550 | 6.650 | 6.300 | 6.400 | 81,199 | -0.15(-2.29%) |
Jan 31, 2017 | 6.400 | 6.750 | 6.150 | 6.550 | 42,679 | +0.10(+1.55%) |
Jan 30, 2017 | 6.600 | 6.600 | 6.450 | 6.450 | 38,242 | -0.15(-2.27%) |
Jan 27, 2017 | 6.550 | 6.850 | 6.550 | 6.600 | 56,706 | +0.05(+0.76%) |
Jan 26, 2017 | 6.550 | 6.600 | 6.500 | 6.550 | 57,572 | +0.15(+2.34%) |
Jan 25, 2017 | 6.500 | 6.500 | 6.250 | 6.400 | 56,307 | +0.05(+0.79%) |
Jan 24, 2017 | 6.350 | 6.450 | 6.250 | 6.350 | 56,305 | -0.05(-0.78%) |
Jan 23, 2017 | 6.550 | 6.650 | 6.150 | 6.400 | 47,970 | -0.05(-0.78%) |
Jan 20, 2017 | 6.850 | 6.991 | 6.000 | 6.450 | 113,772 | -0.25(-3.73%) |
Jan 19, 2017 | 6.550 | 6.750 | 6.425 | 6.700 | 65,049 | +0.20(+3.08%) |
Jan 18, 2017 | 6.400 | 6.650 | 6.200 | 6.500 | 53,636 | +0.00(+0.00%) |
Jan 17, 2017 | 6.450 | 7.100 | 6.300 | 6.500 | 180,757 | +0.20(+3.17%) |
Jan 13, 2017 | 6.300 | 6.300 | 6.300 | 0 | +0.55(+9.57%) | |
Jan 12, 2017 | 5.600 | 5.750 | 5.450 | 5.750 | 30,665 | +0.05(+0.88%) |
Jan 11, 2017 | 5.750 | 5.750 | 5.550 | 5.700 | 29,880 | -0.05(-0.87%) |
Jan 10, 2017 | 5.650 | 5.750 | 5.650 | 5.750 | 65,917 | +0.10(+1.77%) |
Jan 09, 2017 | 5.550 | 5.650 | 5.300 | 5.650 | 219,401 | +0.30(+5.61%) |
Jan 06, 2017 | 5.350 | 5.400 | 5.200 | 5.350 | 31,753 | +0.05(+0.94%) |
Jan 05, 2017 | 5.150 | 5.350 | 5.100 | 5.300 | 46,345 | +0.20(+3.92%) |
Jan 04, 2017 | 5.250 | 5.400 | 4.800 | 5.100 | 217,182 | -0.05(-0.97%) |