Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.244 | 7.244 | 7.112 | 7.117 | 1,520,990 | -0.11(-1.56%) |
Mar 30, 2017 | 7.225 | 7.291 | 7.215 | 7.230 | 1,073,625 | +0.03(+0.39%) |
Mar 29, 2017 | 7.088 | 7.201 | 7.048 | 7.201 | 850,798 | +0.11(+1.53%) |
Mar 28, 2017 | 6.990 | 7.117 | 6.990 | 7.093 | 931,560 | +0.12(+1.69%) |
Mar 27, 2017 | 6.896 | 6.983 | 6.885 | 6.976 | 526,792 | +0.01(+0.13%) |
Mar 24, 2017 | 6.872 | 6.992 | 6.811 | 6.966 | 916,976 | +0.07(+1.02%) |
Mar 23, 2017 | 6.910 | 6.919 | 6.867 | 6.896 | 781,840 | +0.01(+0.21%) |
Mar 22, 2017 | 6.900 | 6.971 | 6.809 | 6.882 | 1,291,335 | -0.02(-0.27%) |
Mar 21, 2017 | 7.051 | 7.056 | 6.872 | 6.900 | 833,544 | -0.11(-1.61%) |
Mar 20, 2017 | 7.088 | 7.088 | 6.999 | 7.013 | 976,217 | -0.08(-1.19%) |
Mar 17, 2017 | 7.046 | 7.121 | 7.032 | 7.098 | 1,663,028 | +0.07(+0.94%) |
Mar 16, 2017 | 6.961 | 7.071 | 6.961 | 7.032 | 1,313,018 | +0.06(+0.88%) |
Mar 15, 2017 | 6.882 | 6.971 | 6.853 | 6.971 | 1,154,940 | +0.12(+1.79%) |
Mar 14, 2017 | 6.966 | 6.966 | 6.834 | 6.849 | 950,503 | -0.14(-1.95%) |
Mar 13, 2017 | 6.952 | 6.999 | 6.938 | 6.985 | 1,005,747 | +0.08(+1.09%) |
Mar 10, 2017 | 6.886 | 6.917 | 6.858 | 6.910 | 837,581 | +0.07(+0.96%) |
Mar 09, 2017 | 6.820 | 6.891 | 6.802 | 6.844 | 847,884 | +0.01(+0.21%) |
Mar 08, 2017 | 6.971 | 7.032 | 6.830 | 6.830 | 1,012,892 | -0.14(-2.02%) |
Mar 07, 2017 | 6.999 | 7.013 | 6.961 | 6.971 | 940,424 | -0.01(-0.20%) |
Mar 06, 2017 | 6.957 | 7.004 | 6.919 | 6.985 | 807,313 | +0.01(+0.20%) |
Mar 03, 2017 | 6.929 | 6.992 | 6.910 | 6.971 | 1,042,428 | +0.05(+0.75%) |
Mar 02, 2017 | 6.905 | 6.943 | 6.858 | 6.919 | 1,342,631 | +0.01(+0.20%) |
Mar 01, 2017 | 6.905 | 6.939 | 6.841 | 6.905 | 2,027,738 | +0.08(+1.22%) |
Feb 28, 2017 | 6.877 | 6.896 | 6.785 | 6.822 | 1,674,672 | -0.05(-0.67%) |
Feb 27, 2017 | 6.970 | 6.993 | 6.813 | 6.868 | 1,934,156 | -0.10(-1.39%) |
Feb 24, 2017 | 6.919 | 7.006 | 6.495 | 6.965 | 3,292,932 | +0.08(+1.20%) |
Feb 23, 2017 | 7.108 | 7.117 | 6.868 | 6.882 | 2,172,119 | -0.23(-3.18%) |
Feb 22, 2017 | 7.002 | 7.126 | 7.002 | 7.108 | 1,370,163 | +0.07(+0.98%) |
Feb 21, 2017 | 7.016 | 7.062 | 6.983 | 7.039 | 1,080,953 | +0.05(+0.73%) |
Feb 17, 2017 | 6.988 | 6.988 | 6.988 | 0 | +0.03(+0.40%) | |
Feb 16, 2017 | 6.946 | 6.993 | 6.919 | 6.960 | 1,071,139 | -0.00(-0.07%) |
Feb 15, 2017 | 6.910 | 6.970 | 6.887 | 6.965 | 1,037,201 | +0.08(+1.20%) |
Feb 14, 2017 | 6.785 | 6.891 | 6.762 | 6.882 | 867,747 | +0.12(+1.70%) |
Feb 13, 2017 | 6.785 | 6.819 | 6.758 | 6.767 | 1,047,882 | +0.01(+0.20%) |
Feb 10, 2017 | 6.735 | 6.797 | 6.684 | 6.753 | 1,192,491 | +0.08(+1.17%) |
Feb 09, 2017 | 6.689 | 6.744 | 6.656 | 6.675 | 733,454 | -0.02(-0.34%) |
Feb 08, 2017 | 6.670 | 6.698 | 6.615 | 6.698 | 1,137,659 | -0.03(-0.41%) |
Feb 07, 2017 | 6.702 | 6.762 | 6.656 | 6.725 | 1,019,956 | +0.04(+0.62%) |
Feb 06, 2017 | 6.601 | 6.698 | 6.569 | 6.684 | 1,063,285 | +0.03(+0.42%) |
Feb 03, 2017 | 6.656 | 6.689 | 6.589 | 6.656 | 896,975 | +0.07(+1.12%) |
Feb 02, 2017 | 6.670 | 6.684 | 6.573 | 6.583 | 720,187 | -0.12(-1.85%) |
Feb 01, 2017 | 6.560 | 6.716 | 6.548 | 6.707 | 843,031 | +0.20(+3.04%) |
Jan 31, 2017 | 6.596 | 6.619 | 6.500 | 6.509 | 1,092,047 | -0.12(-1.88%) |
Jan 30, 2017 | 6.633 | 6.638 | 6.560 | 6.633 | 1,162,034 | -0.00(-0.07%) |
Jan 27, 2017 | 6.656 | 6.675 | 6.592 | 6.638 | 635,716 | +0.00(+0.07%) |
Jan 26, 2017 | 6.679 | 6.679 | 6.615 | 6.633 | 839,295 | -0.04(-0.55%) |
Jan 25, 2017 | 6.633 | 6.689 | 6.592 | 6.670 | 1,404,285 | +0.10(+1.47%) |
Jan 24, 2017 | 6.564 | 6.619 | 6.527 | 6.573 | 1,122,159 | +0.03(+0.42%) |
Jan 23, 2017 | 6.564 | 6.592 | 6.532 | 6.546 | 1,127,176 | +0.02(+0.28%) |
Jan 20, 2017 | 6.573 | 6.633 | 6.513 | 6.527 | 976,988 | -0.05(-0.70%) |
Jan 19, 2017 | 6.583 | 6.587 | 6.454 | 6.573 | 1,904,601 | -0.06(-0.90%) |
Jan 18, 2017 | 6.523 | 6.638 | 6.495 | 6.633 | 1,448,961 | +0.11(+1.70%) |
Jan 17, 2017 | 6.537 | 6.578 | 6.504 | 6.523 | 749,579 | -0.01(-0.21%) |
Jan 13, 2017 | 6.537 | 6.537 | 6.537 | 0 | +0.03(+0.42%) | |
Jan 12, 2017 | 6.537 | 6.537 | 6.454 | 6.509 | 603,081 | -0.04(-0.56%) |
Jan 11, 2017 | 6.550 | 6.569 | 6.477 | 6.546 | 530,574 | +0.00(+0.00%) |
Jan 10, 2017 | 6.504 | 6.555 | 6.470 | 6.546 | 943,408 | +0.04(+0.64%) |
Jan 09, 2017 | 6.633 | 6.633 | 6.500 | 6.504 | 776,752 | -0.13(-2.01%) |
Jan 06, 2017 | 6.661 | 6.698 | 6.615 | 6.638 | 614,227 | +0.00(+0.07%) |
Jan 05, 2017 | 6.702 | 6.735 | 6.624 | 6.633 | 848,517 | -0.05(-0.76%) |
Jan 04, 2017 | 6.642 | 6.725 | 6.601 | 6.684 | 2,072,784 | +0.06(+0.90%) |