Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.710 | 6.800 | 6.680 | 6.690 | 12,682 | +0.09(+1.36%) |
Mar 30, 2017 | 6.695 | 6.695 | 6.600 | 6.600 | 10,091 | -0.11(-1.64%) |
Mar 29, 2017 | 6.690 | 6.810 | 6.690 | 6.710 | 3,674 | -0.03(-0.45%) |
Mar 28, 2017 | 6.612 | 6.740 | 6.600 | 6.740 | 4,331 | +0.01(+0.15%) |
Mar 27, 2017 | 6.600 | 6.730 | 6.600 | 6.730 | 5,087 | +0.11(+1.66%) |
Mar 24, 2017 | 6.705 | 6.800 | 6.620 | 6.620 | 2,182 | -0.08(-1.19%) |
Mar 23, 2017 | 6.730 | 6.900 | 6.700 | 6.700 | 2,765 | +0.05(+0.75%) |
Mar 22, 2017 | 6.680 | 6.680 | 6.530 | 6.650 | 3,682 | -0.08(-1.26%) |
Mar 21, 2017 | 6.870 | 6.870 | 6.680 | 6.735 | 15,050 | +0.14(+2.12%) |
Mar 20, 2017 | 6.590 | 6.710 | 6.560 | 6.595 | 15,975 | +0.04(+0.53%) |
Mar 17, 2017 | 6.640 | 6.640 | 6.450 | 6.560 | 3,217 | -0.25(-3.67%) |
Mar 16, 2017 | 6.676 | 6.810 | 6.640 | 6.810 | 1,096 | -0.19(-2.71%) |
Mar 15, 2017 | 6.810 | 7.000 | 6.810 | 7.000 | 15,951 | +0.10(+1.45%) |
Mar 14, 2017 | 6.870 | 6.900 | 6.730 | 6.900 | 4,467 | -0.17(-2.40%) |
Mar 13, 2017 | 6.975 | 7.070 | 6.870 | 7.070 | 2,196 | +0.20(+2.93%) |
Mar 10, 2017 | 7.050 | 7.050 | 6.869 | 6.869 | 5,905 | +0.19(+2.83%) |
Mar 09, 2017 | 6.930 | 6.930 | 6.680 | 6.680 | 1,912 | -0.10(-1.40%) |
Mar 08, 2017 | 6.940 | 6.940 | 6.650 | 6.775 | 2,397 | +0.11(+1.57%) |
Mar 07, 2017 | 6.800 | 6.800 | 6.670 | 6.670 | 2,627 | -0.24(-3.47%) |
Mar 06, 2017 | 6.730 | 6.950 | 6.730 | 6.910 | 8,770 | +0.01(+0.14%) |
Mar 03, 2017 | 6.790 | 6.900 | 6.740 | 6.900 | 3,349 | +0.06(+0.88%) |
Mar 02, 2017 | 6.790 | 6.880 | 6.790 | 6.840 | 4,082 | -0.18(-2.56%) |
Mar 01, 2017 | 6.994 | 7.020 | 6.890 | 7.020 | 2,972 | +0.08(+1.15%) |
Feb 28, 2017 | 6.840 | 7.020 | 6.790 | 6.940 | 12,034 | +0.13(+1.91%) |
Feb 27, 2017 | 6.750 | 6.960 | 6.750 | 6.810 | 22,249 | -0.07(-1.02%) |
Feb 24, 2017 | 6.750 | 6.880 | 6.670 | 6.880 | 20,463 | -0.09(-1.29%) |
Feb 23, 2017 | 6.780 | 7.010 | 6.780 | 6.970 | 5,493 | +0.22(+3.26%) |
Feb 22, 2017 | 6.760 | 6.780 | 6.750 | 6.750 | 4,317 | -0.04(-0.59%) |
Feb 21, 2017 | 6.770 | 6.960 | 6.770 | 6.790 | 2,001 | +0.02(+0.30%) |
Feb 17, 2017 | 6.770 | 6.770 | 6.770 | 0 | -0.05(-0.73%) | |
Feb 16, 2017 | 7.080 | 7.080 | 6.820 | 6.820 | 2,443 | -0.15(-2.15%) |
Feb 15, 2017 | 7.090 | 7.090 | 6.870 | 6.970 | 4,995 | +0.14(+2.05%) |
Feb 14, 2017 | 6.800 | 7.010 | 6.740 | 6.830 | 8,623 | +0.02(+0.29%) |
Feb 13, 2017 | 6.780 | 6.840 | 6.740 | 6.810 | 15,946 | -0.04(-0.58%) |
Feb 10, 2017 | 6.762 | 6.890 | 6.762 | 6.850 | 2,081 | -0.02(-0.29%) |
Feb 09, 2017 | 6.653 | 6.880 | 6.653 | 6.870 | 2,247 | +0.20(+3.00%) |
Feb 08, 2017 | 6.634 | 6.670 | 6.630 | 6.670 | 9,766 | +0.02(+0.30%) |
Feb 07, 2017 | 6.610 | 6.790 | 6.580 | 6.650 | 2,668 | -0.04(-0.60%) |
Feb 06, 2017 | 6.730 | 6.730 | 6.610 | 6.690 | 1,331 | +0.03(+0.45%) |
Feb 03, 2017 | 6.670 | 6.670 | 6.606 | 6.660 | 13,319 | +0.10(+1.52%) |
Feb 02, 2017 | 6.720 | 6.720 | 6.560 | 6.560 | 15,340 | -0.01(-0.15%) |
Feb 01, 2017 | 6.770 | 6.770 | 6.540 | 6.570 | 6,553 | -0.12(-1.79%) |
Jan 31, 2017 | 6.466 | 6.690 | 6.440 | 6.690 | 4,768 | +0.19(+2.92%) |
Jan 30, 2017 | 6.670 | 6.670 | 6.460 | 6.500 | 13,428 | -0.32(-4.69%) |
Jan 27, 2017 | 6.715 | 6.820 | 6.670 | 6.820 | 8,909 | -0.02(-0.37%) |
Jan 26, 2017 | 6.890 | 6.890 | 6.810 | 6.845 | 19,885 | +0.02(+0.37%) |
Jan 25, 2017 | 6.810 | 6.820 | 6.770 | 6.820 | 11,930 | +0.09(+1.34%) |
Jan 24, 2017 | 6.720 | 6.730 | 6.450 | 6.730 | 6,507 | +0.09(+1.36%) |
Jan 23, 2017 | 6.500 | 6.730 | 6.500 | 6.640 | 11,211 | -0.04(-0.60%) |
Jan 20, 2017 | 6.680 | 6.680 | 6.575 | 6.680 | 5,141 | +0.18(+2.77%) |
Jan 19, 2017 | 6.740 | 6.740 | 6.500 | 6.500 | 5,766 | -0.26(-3.85%) |
Jan 18, 2017 | 6.810 | 6.830 | 6.740 | 6.760 | 3,963 | -0.03(-0.44%) |
Jan 17, 2017 | 6.598 | 6.830 | 6.590 | 6.790 | 12,168 | +0.08(+1.19%) |
Jan 13, 2017 | 6.710 | 6.710 | 6.710 | 0 | +0.05(+0.75%) | |
Jan 12, 2017 | 6.670 | 6.670 | 6.572 | 6.660 | 4,454 | -0.10(-1.48%) |
Jan 11, 2017 | 6.506 | 6.760 | 6.506 | 6.760 | 8,530 | +0.07(+1.05%) |
Jan 10, 2017 | 6.510 | 6.690 | 6.510 | 6.690 | 3,661 | +0.19(+2.92%) |
Jan 09, 2017 | 6.590 | 6.640 | 6.500 | 6.500 | 10,091 | -0.07(-1.07%) |
Jan 06, 2017 | 6.655 | 6.760 | 6.530 | 6.570 | 7,565 | -0.05(-0.76%) |
Jan 05, 2017 | 6.650 | 6.710 | 6.620 | 6.620 | 8,589 | +0.02(+0.30%) |
Jan 04, 2017 | 6.780 | 6.780 | 6.550 | 6.600 | 4,774 | +0.06(+0.92%) |