Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.064 | 7.105 | 7.054 | 7.094 | 678,466 | +0.03(+0.36%) |
Mar 30, 2017 | 7.079 | 7.097 | 7.049 | 7.069 | 220,989 | -0.02(-0.22%) |
Mar 29, 2017 | 6.972 | 7.099 | 6.952 | 7.084 | 439,238 | +0.10(+1.46%) |
Mar 28, 2017 | 6.962 | 7.005 | 6.947 | 6.982 | 301,866 | +0.02(+0.22%) |
Mar 27, 2017 | 6.937 | 6.972 | 6.896 | 6.967 | 225,125 | +0.01(+0.07%) |
Mar 24, 2017 | 6.972 | 6.998 | 6.937 | 6.962 | 144,265 | -0.01(-0.07%) |
Mar 23, 2017 | 6.947 | 7.016 | 6.937 | 6.967 | 237,817 | +0.02(+0.29%) |
Mar 22, 2017 | 6.988 | 7.023 | 6.921 | 6.947 | 258,728 | -0.05(-0.73%) |
Mar 21, 2017 | 7.028 | 7.054 | 6.982 | 6.998 | 336,879 | -0.03(-0.36%) |
Mar 20, 2017 | 7.028 | 7.069 | 6.982 | 7.023 | 372,963 | -0.00(-0.04%) |
Mar 17, 2017 | 6.990 | 7.031 | 6.965 | 7.026 | 359,082 | +0.04(+0.58%) |
Mar 16, 2017 | 7.051 | 7.051 | 6.970 | 6.985 | 318,795 | -0.04(-0.50%) |
Mar 15, 2017 | 6.965 | 7.046 | 6.925 | 7.021 | 498,021 | +0.10(+1.39%) |
Mar 14, 2017 | 6.940 | 6.975 | 6.829 | 6.925 | 371,185 | -0.03(-0.36%) |
Mar 13, 2017 | 6.980 | 7.020 | 6.899 | 6.950 | 348,260 | +0.00(+0.00%) |
Mar 10, 2017 | 6.899 | 6.990 | 6.844 | 6.950 | 569,034 | +0.17(+2.46%) |
Mar 09, 2017 | 6.920 | 6.950 | 6.758 | 6.783 | 914,032 | -0.14(-2.04%) |
Mar 08, 2017 | 7.036 | 7.061 | 6.920 | 6.925 | 577,015 | -0.11(-1.51%) |
Mar 07, 2017 | 7.051 | 7.076 | 7.011 | 7.031 | 706,839 | -0.01(-0.14%) |
Mar 06, 2017 | 7.011 | 7.053 | 6.940 | 7.041 | 670,619 | +0.07(+0.94%) |
Mar 03, 2017 | 6.965 | 6.980 | 6.909 | 6.975 | 618,145 | +0.02(+0.29%) |
Mar 02, 2017 | 6.824 | 7.031 | 6.824 | 6.955 | 1,806,837 | +0.13(+1.85%) |
Mar 01, 2017 | 6.854 | 6.909 | 6.784 | 6.829 | 703,281 | +0.01(+0.15%) |
Feb 28, 2017 | 6.844 | 6.859 | 6.697 | 6.818 | 1,156,946 | -0.07(-0.95%) |
Feb 27, 2017 | 6.915 | 6.915 | 6.844 | 6.884 | 316,558 | -0.02(-0.22%) |
Feb 24, 2017 | 6.829 | 6.909 | 6.813 | 6.899 | 356,014 | +0.05(+0.74%) |
Feb 23, 2017 | 6.874 | 6.879 | 6.826 | 6.849 | 590,727 | -0.03(-0.40%) |
Feb 22, 2017 | 6.889 | 6.925 | 6.824 | 6.877 | 878,461 | -0.04(-0.55%) |
Feb 21, 2017 | 6.894 | 6.935 | 6.889 | 6.915 | 863,009 | +0.01(+0.07%) |
Feb 17, 2017 | 6.909 | 6.909 | 6.909 | 0 | -0.01(-0.15%) | |
Feb 16, 2017 | 6.894 | 6.935 | 6.849 | 6.920 | 1,085,941 | +0.02(+0.29%) |
Feb 15, 2017 | 6.854 | 6.960 | 6.854 | 6.899 | 2,579,804 | +0.06(+0.92%) |
Feb 14, 2017 | 6.751 | 6.866 | 6.751 | 6.836 | 9,602,925 | -0.20(-2.78%) |
Feb 13, 2017 | 7.022 | 7.052 | 7.022 | 7.032 | 359,242 | +0.01(+0.14%) |
Feb 10, 2017 | 7.027 | 7.047 | 7.007 | 7.022 | 291,898 | -0.03(-0.36%) |
Feb 09, 2017 | 7.077 | 7.077 | 7.002 | 7.047 | 286,947 | -0.02(-0.28%) |
Feb 08, 2017 | 7.102 | 7.102 | 7.017 | 7.067 | 149,995 | -0.01(-0.14%) |
Feb 07, 2017 | 7.087 | 7.102 | 7.054 | 7.077 | 173,886 | -0.01(-0.14%) |
Feb 06, 2017 | 7.027 | 7.112 | 7.027 | 7.087 | 247,993 | +0.04(+0.50%) |
Feb 03, 2017 | 7.017 | 7.062 | 6.994 | 7.052 | 156,747 | +0.03(+0.43%) |
Feb 02, 2017 | 7.032 | 7.077 | 6.982 | 7.022 | 216,486 | -0.03(-0.43%) |
Feb 01, 2017 | 7.107 | 7.107 | 7.022 | 7.052 | 189,249 | -0.02(-0.28%) |
Jan 31, 2017 | 7.047 | 7.077 | 6.977 | 7.072 | 213,798 | +0.03(+0.43%) |
Jan 30, 2017 | 7.042 | 7.082 | 6.982 | 7.042 | 152,320 | -0.02(-0.21%) |
Jan 27, 2017 | 7.007 | 7.107 | 7.002 | 7.057 | 268,566 | +0.04(+0.50%) |
Jan 26, 2017 | 7.062 | 7.073 | 7.007 | 7.022 | 239,862 | +0.00(+0.00%) |
Jan 25, 2017 | 7.057 | 7.070 | 7.022 | 7.022 | 177,944 | -0.02(-0.29%) |
Jan 24, 2017 | 7.052 | 7.077 | 7.027 | 7.042 | 230,436 | -0.03(-0.36%) |
Jan 23, 2017 | 7.052 | 7.077 | 7.032 | 7.067 | 182,148 | +0.01(+0.07%) |
Jan 20, 2017 | 7.047 | 7.092 | 7.032 | 7.062 | 146,244 | +0.02(+0.29%) |
Jan 19, 2017 | 7.052 | 7.067 | 7.012 | 7.042 | 175,059 | +0.00(+0.00%) |
Jan 18, 2017 | 7.102 | 7.102 | 7.030 | 7.042 | 137,392 | -0.01(-0.11%) |
Jan 17, 2017 | 7.040 | 7.054 | 7.005 | 7.049 | 203,625 | +0.02(+0.28%) |
Jan 13, 2017 | 7.030 | 7.030 | 7.030 | 0 | +0.03(+0.43%) | |
Jan 12, 2017 | 7.030 | 7.049 | 7.000 | 7.000 | 154,105 | -0.04(-0.57%) |
Jan 11, 2017 | 7.054 | 7.069 | 7.010 | 7.040 | 127,923 | -0.02(-0.28%) |
Jan 10, 2017 | 7.079 | 7.079 | 7.010 | 7.059 | 235,255 | +0.01(+0.21%) |
Jan 09, 2017 | 7.059 | 7.059 | 7.010 | 7.044 | 147,765 | +0.00(+0.00%) |
Jan 06, 2017 | 7.069 | 7.074 | 7.035 | 7.044 | 142,577 | -0.02(-0.28%) |
Jan 05, 2017 | 7.064 | 7.069 | 7.030 | 7.064 | 190,039 | +0.00(+0.00%) |
Jan 04, 2017 | 7.064 | 7.084 | 7.025 | 7.064 | 712,081 | +0.00(+0.00%) |