Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.088 | 7.151 | 7.088 | 7.106 | 172,280 | +0.00(+0.00%) |
Mar 30, 2017 | 7.111 | 7.123 | 7.082 | 7.106 | 165,237 | -0.01(-0.16%) |
Mar 29, 2017 | 7.129 | 7.129 | 7.071 | 7.117 | 171,671 | +0.01(+0.16%) |
Mar 28, 2017 | 7.117 | 7.134 | 7.059 | 7.106 | 179,163 | -0.01(-0.16%) |
Mar 27, 2017 | 7.100 | 7.157 | 7.083 | 7.117 | 226,577 | -0.03(-0.48%) |
Mar 24, 2017 | 7.094 | 7.169 | 7.082 | 7.152 | 148,430 | +0.05(+0.73%) |
Mar 23, 2017 | 7.077 | 7.146 | 7.047 | 7.100 | 185,058 | +0.08(+1.15%) |
Mar 22, 2017 | 7.048 | 7.094 | 7.007 | 7.019 | 198,801 | -0.02(-0.33%) |
Mar 21, 2017 | 7.134 | 7.157 | 7.036 | 7.042 | 144,791 | -0.09(-1.29%) |
Mar 20, 2017 | 7.111 | 7.134 | 7.089 | 7.134 | 205,323 | +0.06(+0.81%) |
Mar 17, 2017 | 7.003 | 7.100 | 7.003 | 7.077 | 185,274 | +0.08(+1.15%) |
Mar 16, 2017 | 7.014 | 7.054 | 6.962 | 6.997 | 225,036 | +0.01(+0.16%) |
Mar 15, 2017 | 6.945 | 7.037 | 6.911 | 6.985 | 246,888 | +0.03(+0.41%) |
Mar 14, 2017 | 6.945 | 6.957 | 6.911 | 6.957 | 82,557 | +0.00(+0.00%) |
Mar 13, 2017 | 6.928 | 6.985 | 6.917 | 6.957 | 153,577 | +0.03(+0.50%) |
Mar 10, 2017 | 6.934 | 7.003 | 6.882 | 6.922 | 229,119 | +0.02(+0.25%) |
Mar 09, 2017 | 7.094 | 7.129 | 6.882 | 6.905 | 232,501 | -0.19(-2.74%) |
Mar 08, 2017 | 7.180 | 7.209 | 7.094 | 7.100 | 214,422 | -0.09(-1.27%) |
Mar 07, 2017 | 7.220 | 7.220 | 7.163 | 7.192 | 119,640 | -0.03(-0.40%) |
Mar 06, 2017 | 7.220 | 7.220 | 7.192 | 7.220 | 141,002 | -0.01(-0.08%) |
Mar 03, 2017 | 7.243 | 7.249 | 7.169 | 7.226 | 144,138 | -0.02(-0.24%) |
Mar 02, 2017 | 7.306 | 7.306 | 7.220 | 7.243 | 224,179 | -0.04(-0.56%) |
Mar 01, 2017 | 7.255 | 7.306 | 7.238 | 7.284 | 119,015 | +0.02(+0.24%) |
Feb 28, 2017 | 7.329 | 7.329 | 7.260 | 7.266 | 157,074 | -0.06(-0.78%) |
Feb 27, 2017 | 7.266 | 7.329 | 7.266 | 7.323 | 238,031 | +0.07(+1.03%) |
Feb 24, 2017 | 7.203 | 7.249 | 7.180 | 7.249 | 215,696 | +0.06(+0.80%) |
Feb 23, 2017 | 7.169 | 7.200 | 7.140 | 7.192 | 197,355 | +0.04(+0.56%) |
Feb 22, 2017 | 7.174 | 7.215 | 7.134 | 7.152 | 358,408 | -0.01(-0.08%) |
Feb 21, 2017 | 7.134 | 7.174 | 7.117 | 7.157 | 180,831 | +0.06(+0.89%) |
Feb 17, 2017 | 7.094 | 7.094 | 7.094 | 0 | -0.03(-0.40%) | |
Feb 16, 2017 | 7.123 | 7.187 | 7.123 | 7.123 | 254,454 | -0.01(-0.16%) |
Feb 15, 2017 | 7.140 | 7.157 | 7.110 | 7.134 | 220,345 | -0.05(-0.64%) |
Feb 14, 2017 | 7.186 | 7.186 | 7.106 | 7.180 | 189,701 | +0.01(+0.08%) |
Feb 13, 2017 | 7.220 | 7.248 | 7.155 | 7.174 | 262,160 | -0.01(-0.16%) |
Feb 10, 2017 | 7.157 | 7.209 | 7.123 | 7.186 | 187,145 | +0.05(+0.72%) |
Feb 09, 2017 | 7.186 | 7.206 | 7.112 | 7.135 | 316,305 | -0.05(-0.63%) |
Feb 08, 2017 | 7.186 | 7.231 | 7.169 | 7.180 | 177,817 | +0.01(+0.08%) |
Feb 07, 2017 | 7.248 | 7.260 | 7.152 | 7.174 | 270,580 | -0.05(-0.63%) |
Feb 06, 2017 | 7.243 | 7.277 | 7.214 | 7.220 | 119,815 | -0.02(-0.31%) |
Feb 03, 2017 | 7.288 | 7.381 | 7.243 | 7.243 | 213,109 | -0.03(-0.47%) |
Feb 02, 2017 | 7.266 | 7.288 | 7.243 | 7.277 | 263,328 | +0.01(+0.16%) |
Feb 01, 2017 | 7.288 | 7.323 | 7.180 | 7.266 | 626,110 | -0.04(-0.55%) |
Jan 31, 2017 | 7.209 | 7.374 | 7.209 | 7.305 | 357,694 | +0.09(+1.18%) |
Jan 30, 2017 | 7.203 | 7.248 | 7.174 | 7.220 | 227,471 | +0.02(+0.32%) |
Jan 27, 2017 | 7.254 | 7.260 | 7.186 | 7.197 | 253,983 | -0.06(-0.78%) |
Jan 26, 2017 | 7.288 | 7.288 | 7.192 | 7.254 | 272,750 | +0.01(+0.08%) |
Jan 25, 2017 | 7.254 | 7.286 | 7.202 | 7.248 | 331,392 | +0.04(+0.55%) |
Jan 24, 2017 | 7.192 | 7.243 | 7.146 | 7.209 | 528,144 | +0.06(+0.80%) |
Jan 23, 2017 | 7.044 | 7.157 | 7.004 | 7.152 | 641,170 | +0.19(+2.78%) |
Jan 20, 2017 | 6.952 | 6.992 | 6.918 | 6.958 | 121,220 | +0.01(+0.16%) |
Jan 19, 2017 | 7.015 | 7.038 | 6.919 | 6.947 | 144,539 | -0.07(-1.05%) |
Jan 18, 2017 | 6.969 | 7.032 | 6.969 | 7.021 | 177,050 | +0.05(+0.65%) |
Jan 17, 2017 | 6.987 | 7.004 | 6.958 | 6.975 | 130,329 | +0.01(+0.16%) |
Jan 13, 2017 | 6.964 | 6.964 | 6.964 | 0 | +0.01(+0.08%) | |
Jan 12, 2017 | 6.992 | 7.009 | 6.952 | 6.958 | 143,195 | -0.03(-0.49%) |
Jan 11, 2017 | 7.077 | 7.083 | 6.992 | 6.992 | 158,671 | -0.08(-1.12%) |
Jan 10, 2017 | 7.117 | 7.117 | 7.049 | 7.071 | 136,601 | -0.05(-0.64%) |
Jan 09, 2017 | 7.128 | 7.133 | 7.083 | 7.117 | 139,951 | -0.02(-0.32%) |
Jan 06, 2017 | 7.060 | 7.162 | 7.060 | 7.139 | 167,199 | +0.05(+0.72%) |
Jan 05, 2017 | 7.032 | 7.100 | 6.992 | 7.088 | 111,443 | +0.05(+0.64%) |
Jan 04, 2017 | 6.958 | 7.054 | 6.947 | 7.043 | 117,180 | +0.11(+1.63%) |