Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.116 | 7.157 | 7.106 | 7.147 | 673,492 | +0.03(+0.36%) |
Mar 30, 2017 | 7.131 | 7.149 | 7.101 | 7.121 | 219,369 | -0.02(-0.22%) |
Mar 29, 2017 | 7.024 | 7.152 | 7.003 | 7.137 | 436,017 | +0.10(+1.46%) |
Mar 28, 2017 | 7.013 | 7.057 | 6.998 | 7.034 | 299,652 | +0.02(+0.22%) |
Mar 27, 2017 | 6.988 | 7.024 | 6.947 | 7.019 | 223,475 | +0.01(+0.07%) |
Mar 24, 2017 | 7.024 | 7.049 | 6.988 | 7.013 | 143,207 | -0.01(-0.07%) |
Mar 23, 2017 | 6.998 | 7.068 | 6.988 | 7.019 | 236,073 | +0.02(+0.29%) |
Mar 22, 2017 | 7.039 | 7.075 | 6.972 | 6.998 | 256,831 | -0.05(-0.73%) |
Mar 21, 2017 | 7.080 | 7.106 | 7.034 | 7.049 | 334,409 | -0.03(-0.36%) |
Mar 20, 2017 | 7.080 | 7.121 | 7.034 | 7.075 | 370,228 | -0.00(-0.04%) |
Mar 17, 2017 | 7.042 | 7.083 | 7.016 | 7.078 | 356,450 | +0.04(+0.58%) |
Mar 16, 2017 | 7.103 | 7.103 | 7.022 | 7.037 | 316,458 | -0.04(-0.50%) |
Mar 15, 2017 | 7.016 | 7.098 | 6.976 | 7.072 | 494,370 | +0.10(+1.39%) |
Mar 14, 2017 | 6.991 | 7.027 | 6.879 | 6.976 | 368,463 | -0.03(-0.36%) |
Mar 13, 2017 | 7.032 | 7.072 | 6.950 | 7.001 | 345,707 | +0.00(+0.00%) |
Mar 10, 2017 | 6.950 | 7.042 | 6.895 | 7.001 | 564,861 | +0.17(+2.46%) |
Mar 09, 2017 | 6.971 | 7.001 | 6.808 | 6.833 | 907,330 | -0.14(-2.04%) |
Mar 08, 2017 | 7.088 | 7.113 | 6.971 | 6.976 | 572,784 | -0.11(-1.51%) |
Mar 07, 2017 | 7.103 | 7.129 | 7.062 | 7.083 | 701,656 | -0.01(-0.14%) |
Mar 06, 2017 | 7.062 | 7.106 | 6.991 | 7.093 | 665,702 | +0.07(+0.94%) |
Mar 03, 2017 | 7.016 | 7.032 | 6.960 | 7.027 | 613,612 | +0.02(+0.29%) |
Mar 02, 2017 | 6.874 | 7.083 | 6.874 | 7.006 | 1,793,590 | +0.13(+1.85%) |
Mar 01, 2017 | 6.904 | 6.960 | 6.834 | 6.879 | 698,125 | +0.01(+0.15%) |
Feb 28, 2017 | 6.894 | 6.910 | 6.747 | 6.869 | 1,148,463 | -0.07(-0.95%) |
Feb 27, 2017 | 6.966 | 6.966 | 6.894 | 6.935 | 314,237 | -0.02(-0.22%) |
Feb 24, 2017 | 6.879 | 6.960 | 6.864 | 6.950 | 353,403 | +0.05(+0.74%) |
Feb 23, 2017 | 6.925 | 6.930 | 6.876 | 6.899 | 586,396 | -0.03(-0.40%) |
Feb 22, 2017 | 6.940 | 6.976 | 6.874 | 6.927 | 872,020 | -0.04(-0.55%) |
Feb 21, 2017 | 6.945 | 6.986 | 6.940 | 6.966 | 856,682 | +0.01(+0.07%) |
Feb 17, 2017 | 6.960 | 6.960 | 6.960 | 0 | -0.01(-0.15%) | |
Feb 16, 2017 | 6.945 | 6.986 | 6.899 | 6.971 | 1,077,979 | +0.02(+0.29%) |
Feb 15, 2017 | 6.904 | 7.011 | 6.904 | 6.950 | 2,560,889 | +0.06(+0.92%) |
Feb 14, 2017 | 6.801 | 6.917 | 6.801 | 6.887 | 9,532,517 | -0.20(-2.78%) |
Feb 13, 2017 | 7.074 | 7.104 | 7.074 | 7.084 | 356,608 | +0.01(+0.14%) |
Feb 10, 2017 | 7.079 | 7.099 | 7.059 | 7.074 | 289,758 | -0.03(-0.36%) |
Feb 09, 2017 | 7.129 | 7.129 | 7.054 | 7.099 | 284,844 | -0.02(-0.28%) |
Feb 08, 2017 | 7.155 | 7.155 | 7.069 | 7.119 | 148,896 | -0.01(-0.14%) |
Feb 07, 2017 | 7.139 | 7.154 | 7.107 | 7.129 | 172,611 | -0.01(-0.14%) |
Feb 06, 2017 | 7.079 | 7.165 | 7.079 | 7.139 | 246,175 | +0.04(+0.50%) |
Feb 03, 2017 | 7.069 | 7.114 | 7.046 | 7.104 | 155,598 | +0.03(+0.43%) |
Feb 02, 2017 | 7.084 | 7.129 | 7.033 | 7.074 | 214,899 | -0.03(-0.43%) |
Feb 01, 2017 | 7.160 | 7.160 | 7.074 | 7.104 | 187,861 | -0.02(-0.28%) |
Jan 31, 2017 | 7.099 | 7.129 | 7.028 | 7.124 | 212,231 | +0.03(+0.43%) |
Jan 30, 2017 | 7.094 | 7.134 | 7.033 | 7.094 | 151,204 | -0.02(-0.21%) |
Jan 27, 2017 | 7.059 | 7.160 | 7.054 | 7.109 | 266,597 | +0.04(+0.50%) |
Jan 26, 2017 | 7.114 | 7.125 | 7.059 | 7.074 | 238,104 | +0.00(+0.00%) |
Jan 25, 2017 | 7.109 | 7.122 | 7.074 | 7.074 | 176,639 | -0.02(-0.29%) |
Jan 24, 2017 | 7.104 | 7.129 | 7.079 | 7.094 | 228,747 | -0.03(-0.36%) |
Jan 23, 2017 | 7.104 | 7.129 | 7.084 | 7.119 | 180,812 | +0.01(+0.07%) |
Jan 20, 2017 | 7.099 | 7.144 | 7.084 | 7.114 | 145,172 | +0.02(+0.29%) |
Jan 19, 2017 | 7.104 | 7.119 | 7.064 | 7.094 | 173,776 | +0.00(+0.00%) |
Jan 18, 2017 | 7.155 | 7.155 | 7.082 | 7.094 | 136,384 | -0.01(-0.11%) |
Jan 17, 2017 | 7.091 | 7.107 | 7.056 | 7.102 | 202,132 | +0.02(+0.28%) |
Jan 13, 2017 | 7.081 | 7.081 | 7.081 | 0 | +0.03(+0.43%) | |
Jan 12, 2017 | 7.081 | 7.102 | 7.051 | 7.051 | 152,975 | -0.04(-0.57%) |
Jan 11, 2017 | 7.107 | 7.122 | 7.061 | 7.091 | 126,985 | -0.02(-0.28%) |
Jan 10, 2017 | 7.132 | 7.132 | 7.061 | 7.112 | 233,530 | +0.02(+0.21%) |
Jan 09, 2017 | 7.112 | 7.112 | 7.062 | 7.097 | 146,681 | +0.00(+0.00%) |
Jan 06, 2017 | 7.122 | 7.127 | 7.086 | 7.097 | 141,532 | -0.02(-0.28%) |
Jan 05, 2017 | 7.117 | 7.122 | 7.081 | 7.117 | 188,646 | +0.00(+0.00%) |
Jan 04, 2017 | 7.117 | 7.137 | 7.076 | 7.117 | 706,860 | +0.00(+0.00%) |