Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.249 | 7.249 | 7.117 | 7.122 | 1,519,889 | -0.11(-1.56%) |
Mar 30, 2017 | 7.230 | 7.296 | 7.221 | 7.235 | 1,072,848 | +0.03(+0.39%) |
Mar 29, 2017 | 7.094 | 7.207 | 7.054 | 7.207 | 850,182 | +0.11(+1.53%) |
Mar 28, 2017 | 6.995 | 7.122 | 6.995 | 7.098 | 930,886 | +0.12(+1.69%) |
Mar 27, 2017 | 6.901 | 6.988 | 6.890 | 6.981 | 526,410 | +0.01(+0.14%) |
Mar 24, 2017 | 6.877 | 6.997 | 6.816 | 6.971 | 916,312 | +0.07(+1.02%) |
Mar 23, 2017 | 6.915 | 6.924 | 6.872 | 6.901 | 781,274 | +0.01(+0.21%) |
Mar 22, 2017 | 6.905 | 6.976 | 6.814 | 6.886 | 1,290,400 | -0.02(-0.27%) |
Mar 21, 2017 | 7.056 | 7.061 | 6.877 | 6.905 | 832,940 | -0.11(-1.61%) |
Mar 20, 2017 | 7.094 | 7.094 | 7.004 | 7.018 | 975,510 | -0.08(-1.19%) |
Mar 17, 2017 | 7.051 | 7.127 | 7.037 | 7.103 | 1,661,823 | +0.07(+0.94%) |
Mar 16, 2017 | 6.967 | 7.076 | 6.967 | 7.037 | 1,312,067 | +0.06(+0.88%) |
Mar 15, 2017 | 6.886 | 6.976 | 6.858 | 6.976 | 1,154,104 | +0.12(+1.79%) |
Mar 14, 2017 | 6.971 | 6.971 | 6.839 | 6.854 | 949,815 | -0.14(-1.95%) |
Mar 13, 2017 | 6.957 | 7.004 | 6.943 | 6.990 | 1,005,019 | +0.08(+1.09%) |
Mar 10, 2017 | 6.891 | 6.922 | 6.863 | 6.915 | 836,975 | +0.07(+0.96%) |
Mar 09, 2017 | 6.825 | 6.896 | 6.806 | 6.849 | 847,270 | +0.01(+0.21%) |
Mar 08, 2017 | 6.976 | 7.037 | 6.835 | 6.835 | 1,012,159 | -0.14(-2.02%) |
Mar 07, 2017 | 7.004 | 7.018 | 6.967 | 6.976 | 939,743 | -0.01(-0.20%) |
Mar 06, 2017 | 6.962 | 7.009 | 6.924 | 6.990 | 806,729 | +0.01(+0.20%) |
Mar 03, 2017 | 6.934 | 6.997 | 6.915 | 6.976 | 1,041,674 | +0.05(+0.75%) |
Mar 02, 2017 | 6.910 | 6.948 | 6.863 | 6.924 | 1,341,659 | +0.01(+0.20%) |
Mar 01, 2017 | 6.910 | 6.944 | 6.845 | 6.910 | 2,026,270 | +0.08(+1.22%) |
Feb 28, 2017 | 6.882 | 6.901 | 6.790 | 6.827 | 1,673,460 | -0.05(-0.67%) |
Feb 27, 2017 | 6.975 | 6.998 | 6.818 | 6.873 | 1,932,755 | -0.10(-1.39%) |
Feb 24, 2017 | 6.924 | 7.011 | 6.500 | 6.970 | 3,290,548 | +0.08(+1.20%) |
Feb 23, 2017 | 7.113 | 7.122 | 6.873 | 6.887 | 2,170,546 | -0.23(-3.18%) |
Feb 22, 2017 | 7.007 | 7.131 | 7.007 | 7.113 | 1,369,171 | +0.07(+0.98%) |
Feb 21, 2017 | 7.021 | 7.067 | 6.988 | 7.044 | 1,080,171 | +0.05(+0.73%) |
Feb 17, 2017 | 6.993 | 6.993 | 6.993 | 0 | +0.03(+0.40%) | |
Feb 16, 2017 | 6.952 | 6.998 | 6.924 | 6.965 | 1,070,363 | -0.00(-0.07%) |
Feb 15, 2017 | 6.915 | 6.975 | 6.892 | 6.970 | 1,036,450 | +0.08(+1.20%) |
Feb 14, 2017 | 6.790 | 6.896 | 6.767 | 6.887 | 867,118 | +0.12(+1.70%) |
Feb 13, 2017 | 6.790 | 6.824 | 6.763 | 6.772 | 1,047,123 | +0.01(+0.20%) |
Feb 10, 2017 | 6.739 | 6.802 | 6.689 | 6.758 | 1,191,628 | +0.08(+1.17%) |
Feb 09, 2017 | 6.693 | 6.749 | 6.661 | 6.680 | 732,923 | -0.02(-0.34%) |
Feb 08, 2017 | 6.675 | 6.703 | 6.620 | 6.703 | 1,136,835 | -0.03(-0.41%) |
Feb 07, 2017 | 6.707 | 6.767 | 6.661 | 6.730 | 1,019,217 | +0.04(+0.62%) |
Feb 06, 2017 | 6.606 | 6.703 | 6.574 | 6.689 | 1,062,515 | +0.03(+0.42%) |
Feb 03, 2017 | 6.661 | 6.693 | 6.594 | 6.661 | 896,326 | +0.07(+1.12%) |
Feb 02, 2017 | 6.675 | 6.689 | 6.578 | 6.587 | 719,666 | -0.12(-1.85%) |
Feb 01, 2017 | 6.564 | 6.721 | 6.553 | 6.712 | 842,421 | +0.20(+3.04%) |
Jan 31, 2017 | 6.601 | 6.624 | 6.504 | 6.514 | 1,091,256 | -0.12(-1.87%) |
Jan 30, 2017 | 6.638 | 6.643 | 6.564 | 6.638 | 1,161,192 | -0.00(-0.07%) |
Jan 27, 2017 | 6.661 | 6.680 | 6.597 | 6.643 | 635,256 | +0.00(+0.07%) |
Jan 26, 2017 | 6.684 | 6.684 | 6.620 | 6.638 | 838,687 | -0.04(-0.55%) |
Jan 25, 2017 | 6.638 | 6.693 | 6.597 | 6.675 | 1,403,268 | +0.10(+1.47%) |
Jan 24, 2017 | 6.569 | 6.624 | 6.532 | 6.578 | 1,121,346 | +0.03(+0.42%) |
Jan 23, 2017 | 6.569 | 6.597 | 6.537 | 6.550 | 1,126,360 | +0.02(+0.28%) |
Jan 20, 2017 | 6.578 | 6.638 | 6.518 | 6.532 | 976,280 | -0.05(-0.70%) |
Jan 19, 2017 | 6.587 | 6.592 | 6.458 | 6.578 | 1,903,222 | -0.06(-0.90%) |
Jan 18, 2017 | 6.527 | 6.643 | 6.500 | 6.638 | 1,447,912 | +0.11(+1.69%) |
Jan 17, 2017 | 6.541 | 6.583 | 6.509 | 6.527 | 749,036 | -0.01(-0.21%) |
Jan 13, 2017 | 6.541 | 6.541 | 6.541 | 0 | +0.03(+0.42%) | |
Jan 12, 2017 | 6.541 | 6.541 | 6.458 | 6.514 | 602,645 | -0.04(-0.56%) |
Jan 11, 2017 | 6.555 | 6.573 | 6.481 | 6.550 | 530,190 | +0.00(+0.00%) |
Jan 10, 2017 | 6.509 | 6.560 | 6.474 | 6.550 | 942,725 | +0.04(+0.64%) |
Jan 09, 2017 | 6.638 | 6.638 | 6.504 | 6.509 | 776,190 | -0.13(-2.01%) |
Jan 06, 2017 | 6.666 | 6.703 | 6.620 | 6.643 | 613,782 | +0.00(+0.07%) |
Jan 05, 2017 | 6.707 | 6.739 | 6.629 | 6.638 | 847,903 | -0.05(-0.76%) |
Jan 04, 2017 | 6.647 | 6.730 | 6.605 | 6.689 | 2,071,283 | +0.06(+0.90%) |