Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.471 | 7.600 | 7.385 | 7.530 | 26,620 | -0.01(-0.13%) |
Mar 30, 2017 | 7.570 | 7.575 | 7.425 | 7.540 | 11,576 | +0.05(+0.73%) |
Mar 29, 2017 | 7.330 | 7.553 | 7.250 | 7.485 | 63,896 | +0.16(+2.18%) |
Mar 28, 2017 | 7.555 | 7.700 | 7.258 | 7.325 | 66,590 | -0.38(-4.87%) |
Mar 27, 2017 | 7.645 | 7.700 | 7.645 | 7.700 | 7,436 | +0.15(+1.92%) |
Mar 24, 2017 | 7.770 | 7.770 | 7.555 | 7.555 | 6,104 | -0.02(-0.26%) |
Mar 23, 2017 | 7.415 | 7.845 | 7.415 | 7.575 | 49,826 | -0.16(-2.07%) |
Mar 22, 2017 | 7.650 | 7.750 | 7.460 | 7.735 | 21,984 | +0.01(+0.13%) |
Mar 21, 2017 | 7.800 | 7.800 | 7.410 | 7.725 | 35,968 | -0.08(-0.96%) |
Mar 20, 2017 | 7.600 | 7.845 | 7.370 | 7.800 | 75,340 | +0.22(+2.90%) |
Mar 17, 2017 | 7.550 | 7.640 | 7.550 | 7.580 | 12,226 | -0.04(-0.52%) |
Mar 16, 2017 | 7.635 | 7.890 | 7.555 | 7.620 | 38,324 | +0.00(+0.00%) |
Mar 15, 2017 | 7.520 | 7.675 | 7.520 | 7.620 | 46,758 | -0.05(-0.65%) |
Mar 14, 2017 | 7.740 | 7.850 | 7.535 | 7.670 | 41,656 | -0.08(-1.03%) |
Mar 13, 2017 | 7.550 | 7.933 | 7.550 | 7.750 | 149,936 | +0.28(+3.68%) |
Mar 10, 2017 | 7.300 | 7.605 | 7.300 | 7.475 | 199,238 | +0.24(+3.32%) |
Mar 09, 2017 | 7.405 | 7.405 | 7.175 | 7.235 | 51,754 | -0.13(-1.83%) |
Mar 08, 2017 | 7.570 | 7.570 | 7.085 | 7.370 | 84,312 | +0.01(+0.20%) |
Mar 07, 2017 | 7.463 | 7.570 | 7.355 | 7.355 | 36,522 | -0.15(-2.06%) |
Mar 06, 2017 | 7.540 | 7.575 | 7.305 | 7.510 | 56,212 | -0.08(-0.99%) |
Mar 03, 2017 | 7.760 | 7.885 | 7.585 | 7.585 | 18,936 | -0.12(-1.49%) |
Mar 02, 2017 | 7.645 | 7.850 | 7.325 | 7.700 | 27,766 | +0.11(+1.45%) |
Mar 01, 2017 | 7.780 | 7.955 | 7.535 | 7.590 | 26,966 | -0.16(-2.06%) |
Feb 28, 2017 | 7.770 | 8.105 | 7.630 | 7.750 | 56,042 | -0.18(-2.27%) |
Feb 27, 2017 | 7.995 | 7.995 | 7.755 | 7.930 | 52,936 | -0.00(-0.03%) |
Feb 24, 2017 | 7.810 | 8.228 | 7.765 | 7.933 | 53,858 | +0.08(+1.05%) |
Feb 23, 2017 | 7.810 | 7.965 | 7.700 | 7.850 | 25,374 | +0.01(+0.19%) |
Feb 22, 2017 | 7.700 | 7.920 | 7.540 | 7.835 | 145,824 | +0.29(+3.77%) |
Feb 21, 2017 | 7.380 | 7.752 | 7.375 | 7.550 | 90,186 | +0.21(+2.86%) |
Feb 17, 2017 | 7.340 | 7.340 | 7.340 | 0 | +0.09(+1.24%) | |
Feb 16, 2017 | 7.340 | 7.385 | 7.125 | 7.250 | 77,998 | -0.01(-0.14%) |
Feb 15, 2017 | 7.440 | 7.475 | 7.185 | 7.260 | 44,954 | -0.15(-2.06%) |
Feb 14, 2017 | 7.115 | 7.470 | 7.050 | 7.413 | 134,960 | +0.24(+3.38%) |
Feb 13, 2017 | 7.045 | 7.360 | 7.015 | 7.170 | 71,616 | +0.21(+3.09%) |
Feb 10, 2017 | 6.925 | 7.100 | 6.900 | 6.955 | 68,906 | +0.04(+0.65%) |
Feb 09, 2017 | 7.210 | 7.410 | 6.900 | 6.910 | 313,064 | +0.90(+14.98%) |
Feb 08, 2017 | 5.905 | 6.152 | 5.875 | 6.010 | 55,188 | -0.04(-0.66%) |
Feb 07, 2017 | 6.050 | 6.140 | 6.030 | 6.050 | 56,668 | -0.06(-0.90%) |
Feb 06, 2017 | 6.245 | 6.504 | 6.015 | 6.105 | 47,470 | -0.07(-1.21%) |
Feb 03, 2017 | 6.335 | 6.426 | 6.180 | 6.180 | 34,262 | -0.16(-2.45%) |
Feb 02, 2017 | 6.380 | 6.565 | 6.335 | 6.335 | 18,922 | +0.03(+0.48%) |
Feb 01, 2017 | 6.035 | 6.765 | 5.990 | 6.305 | 14,744 | -0.08(-1.25%) |
Jan 31, 2017 | 6.300 | 6.560 | 6.275 | 6.385 | 21,764 | +0.11(+1.75%) |
Jan 30, 2017 | 6.430 | 6.430 | 6.100 | 6.275 | 15,842 | -0.18(-2.86%) |
Jan 27, 2017 | 6.530 | 6.697 | 6.460 | 6.460 | 85,066 | -0.37(-5.35%) |
Jan 26, 2017 | 6.465 | 6.870 | 6.465 | 6.825 | 150,696 | +0.58(+9.20%) |
Jan 25, 2017 | 6.225 | 6.450 | 6.225 | 6.250 | 21,482 | +0.08(+1.30%) |
Jan 24, 2017 | 6.290 | 6.500 | 6.125 | 6.170 | 66,150 | +1.00(+19.23%) |
Jan 23, 2017 | 6.800 | 6.800 | 5.175 | 5.175 | 54,756 | -1.58(-23.33%) |
Jan 20, 2017 | 6.835 | 6.880 | 6.670 | 6.750 | 5,288 | -0.15(-2.17%) |
Jan 19, 2017 | 6.705 | 6.900 | 6.684 | 6.900 | 17,696 | -0.04(-0.52%) |
Jan 18, 2017 | 6.675 | 6.936 | 6.558 | 6.936 | 3,856 | +0.23(+3.45%) |
Jan 17, 2017 | 6.630 | 6.750 | 6.575 | 6.705 | 6,736 | -0.17(-2.47%) |
Jan 13, 2017 | 6.875 | 6.875 | 6.875 | 0 | +0.03(+0.36%) | |
Jan 12, 2017 | 6.550 | 6.850 | 6.550 | 6.850 | 8,228 | -0.05(-0.72%) |
Jan 11, 2017 | 6.725 | 6.900 | 6.695 | 6.900 | 13,618 | +0.19(+2.90%) |
Jan 10, 2017 | 6.755 | 6.885 | 6.700 | 6.705 | 18,168 | -0.14(-2.08%) |
Jan 09, 2017 | 6.705 | 6.899 | 6.695 | 6.848 | 3,650 | +0.15(+2.28%) |
Jan 06, 2017 | 6.770 | 6.930 | 6.690 | 6.695 | 4,080 | -0.07(-1.07%) |
Jan 05, 2017 | 6.680 | 6.910 | 6.675 | 6.768 | 6,654 | +0.08(+1.16%) |
Jan 04, 2017 | 6.945 | 6.945 | 6.690 | 6.690 | 5,378 | -0.16(-2.34%) |