Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.200 | 8.300 | 8.000 | 8.140 | 36,322 | -0.10(-1.21%) |
Mar 30, 2017 | 8.330 | 8.350 | 8.140 | 8.240 | 98,415 | -0.09(-1.08%) |
Mar 29, 2017 | 8.250 | 8.350 | 8.120 | 8.330 | 69,127 | +0.06(+0.73%) |
Mar 28, 2017 | 8.250 | 8.290 | 8.140 | 8.270 | 45,314 | +0.06(+0.73%) |
Mar 27, 2017 | 8.160 | 8.210 | 7.883 | 8.210 | 88,928 | +0.01(+0.12%) |
Mar 24, 2017 | 7.760 | 8.250 | 7.760 | 8.200 | 95,349 | +0.41(+5.26%) |
Mar 23, 2017 | 7.730 | 7.990 | 7.560 | 7.790 | 31,433 | +0.06(+0.78%) |
Mar 22, 2017 | 7.700 | 7.880 | 7.420 | 7.730 | 70,062 | -0.05(-0.64%) |
Mar 21, 2017 | 7.970 | 7.990 | 7.507 | 7.780 | 110,464 | -0.19(-2.38%) |
Mar 20, 2017 | 8.250 | 8.290 | 7.885 | 7.970 | 156,476 | -0.32(-3.86%) |
Mar 17, 2017 | 8.000 | 8.290 | 7.850 | 8.290 | 111,793 | +0.32(+4.02%) |
Mar 16, 2017 | 7.550 | 9.020 | 7.550 | 7.970 | 383,790 | +0.40(+5.28%) |
Mar 15, 2017 | 7.710 | 7.750 | 7.520 | 7.570 | 114,349 | -0.16(-2.07%) |
Mar 14, 2017 | 7.680 | 7.750 | 7.510 | 7.730 | 108,040 | +0.01(+0.13%) |
Mar 13, 2017 | 7.750 | 7.750 | 7.550 | 7.720 | 134,553 | -0.03(-0.39%) |
Mar 10, 2017 | 7.620 | 7.750 | 7.500 | 7.750 | 90,917 | +0.21(+2.79%) |
Mar 09, 2017 | 7.720 | 7.750 | 7.460 | 7.540 | 120,444 | -0.19(-2.46%) |
Mar 08, 2017 | 7.500 | 7.770 | 7.450 | 7.730 | 135,539 | +0.22(+2.93%) |
Mar 07, 2017 | 6.950 | 7.600 | 6.940 | 7.510 | 303,112 | +0.52(+7.44%) |
Mar 06, 2017 | 6.950 | 7.020 | 6.900 | 6.990 | 74,202 | +0.02(+0.29%) |
Mar 03, 2017 | 6.950 | 7.000 | 6.910 | 6.970 | 65,840 | +0.01(+0.14%) |
Mar 02, 2017 | 6.950 | 7.040 | 6.550 | 6.960 | 133,929 | -0.02(-0.29%) |
Mar 01, 2017 | 6.660 | 6.980 | 6.660 | 6.980 | 110,452 | +0.32(+4.80%) |
Feb 28, 2017 | 6.590 | 6.700 | 6.500 | 6.660 | 60,236 | +0.07(+1.06%) |
Feb 27, 2017 | 6.370 | 6.620 | 6.360 | 6.590 | 180,282 | +0.13(+2.01%) |
Feb 24, 2017 | 6.520 | 6.590 | 6.510 | 6.460 | 22,690 | -0.09(-1.37%) |
Feb 23, 2017 | 6.590 | 6.620 | 6.510 | 6.550 | 12,434 | -0.05(-0.76%) |
Feb 22, 2017 | 6.550 | 6.620 | 6.520 | 6.600 | 35,138 | +0.00(+0.00%) |
Feb 21, 2017 | 6.540 | 6.650 | 6.500 | 6.600 | 50,320 | +0.04(+0.61%) |
Feb 17, 2017 | 6.560 | 6.560 | 6.560 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 6.680 | 6.740 | 6.560 | 6.580 | 47,856 | -0.16(-2.37%) |
Feb 15, 2017 | 6.660 | 6.740 | 6.510 | 6.740 | 48,337 | +0.02(+0.30%) |
Feb 14, 2017 | 6.730 | 6.770 | 6.620 | 6.720 | 35,884 | -0.08(-1.18%) |
Feb 13, 2017 | 6.920 | 6.950 | 6.650 | 6.800 | 31,930 | -0.05(-0.73%) |
Feb 10, 2017 | 6.710 | 6.910 | 6.660 | 6.850 | 35,079 | +0.14(+2.09%) |
Feb 09, 2017 | 6.600 | 6.840 | 6.560 | 6.710 | 36,862 | +0.09(+1.36%) |
Feb 08, 2017 | 6.690 | 6.710 | 6.550 | 6.620 | 44,733 | -0.09(-1.34%) |
Feb 07, 2017 | 6.920 | 7.080 | 6.710 | 6.710 | 71,408 | -0.31(-4.42%) |
Feb 06, 2017 | 7.090 | 7.180 | 6.859 | 7.020 | 154,971 | -0.05(-0.71%) |
Feb 03, 2017 | 6.840 | 7.100 | 6.840 | 7.070 | 52,085 | +0.20(+2.91%) |
Feb 02, 2017 | 6.800 | 6.940 | 6.580 | 6.870 | 38,361 | -0.03(-0.43%) |
Feb 01, 2017 | 6.780 | 6.900 | 6.500 | 6.900 | 36,708 | +0.17(+2.53%) |
Jan 31, 2017 | 6.620 | 6.750 | 6.460 | 6.730 | 27,825 | +0.09(+1.36%) |
Jan 30, 2017 | 6.900 | 6.970 | 6.600 | 6.640 | 47,738 | -0.34(-4.87%) |
Jan 27, 2017 | 6.990 | 7.090 | 6.720 | 6.980 | 44,504 | -0.01(-0.14%) |
Jan 26, 2017 | 7.050 | 7.194 | 6.960 | 6.990 | 42,787 | -0.09(-1.27%) |
Jan 25, 2017 | 6.800 | 7.150 | 6.705 | 7.080 | 90,320 | +0.27(+3.96%) |
Jan 24, 2017 | 6.680 | 6.900 | 6.680 | 6.810 | 65,730 | +0.13(+1.95%) |
Jan 23, 2017 | 6.650 | 6.790 | 6.580 | 6.680 | 44,590 | -0.02(-0.30%) |
Jan 20, 2017 | 6.460 | 6.700 | 6.430 | 6.700 | 75,399 | +0.21(+3.24%) |
Jan 19, 2017 | 6.550 | 6.600 | 6.327 | 6.490 | 56,726 | -0.03(-0.46%) |
Jan 18, 2017 | 6.500 | 6.590 | 6.320 | 6.520 | 77,479 | +0.03(+0.46%) |
Jan 17, 2017 | 6.400 | 6.610 | 6.400 | 6.490 | 91,266 | +0.07(+1.09%) |
Jan 13, 2017 | 6.420 | 6.420 | 6.420 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.650 | 6.750 | 6.400 | 6.420 | 45,233 | -0.23(-3.46%) |
Jan 11, 2017 | 6.630 | 6.650 | 6.450 | 6.650 | 42,827 | +0.05(+0.76%) |
Jan 10, 2017 | 6.890 | 6.890 | 6.410 | 6.600 | 76,801 | +0.12(+1.85%) |
Jan 09, 2017 | 6.500 | 6.560 | 6.410 | 6.480 | 62,240 | -0.07(-1.07%) |
Jan 06, 2017 | 6.640 | 6.750 | 6.550 | 6.550 | 61,256 | -0.10(-1.50%) |
Jan 05, 2017 | 6.500 | 6.720 | 6.480 | 6.650 | 105,918 | +0.14(+2.15%) |
Jan 04, 2017 | 6.450 | 6.726 | 6.370 | 6.510 | 96,569 | +0.03(+0.46%) |