Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.286 | 7.511 | 7.033 | 7.455 | 15,467 | +0.06(+0.76%) |
Mar 30, 2017 | 7.540 | 7.839 | 7.399 | 7.399 | 34,031 | -0.11(-1.50%) |
Mar 29, 2017 | 7.202 | 7.540 | 7.033 | 7.511 | 41,697 | +0.37(+5.19%) |
Mar 28, 2017 | 7.144 | 7.199 | 7.088 | 7.141 | 15,839 | -0.00(-0.01%) |
Mar 27, 2017 | 7.005 | 7.182 | 6.838 | 7.142 | 29,823 | +0.33(+4.87%) |
Mar 24, 2017 | 6.949 | 7.020 | 6.785 | 6.810 | 10,139 | -0.14(-2.00%) |
Mar 23, 2017 | 7.033 | 7.033 | 6.755 | 6.949 | 26,105 | -0.19(-2.72%) |
Mar 22, 2017 | 7.311 | 7.311 | 6.783 | 7.144 | 28,864 | -0.11(-1.53%) |
Mar 21, 2017 | 7.131 | 7.325 | 6.897 | 7.255 | 36,904 | +0.25(+3.57%) |
Mar 20, 2017 | 6.477 | 7.108 | 6.477 | 7.005 | 40,597 | +0.53(+8.15%) |
Mar 17, 2017 | 6.477 | 6.505 | 6.449 | 6.477 | 7,549 | +0.00(+0.00%) |
Mar 16, 2017 | 6.366 | 6.477 | 6.338 | 6.477 | 3,894 | +0.19(+3.10%) |
Mar 15, 2017 | 6.333 | 6.393 | 6.282 | 6.282 | 1,913 | -0.08(-1.31%) |
Mar 14, 2017 | 6.261 | 6.393 | 6.227 | 6.366 | 23,343 | +0.14(+2.19%) |
Mar 13, 2017 | 6.143 | 6.282 | 6.143 | 6.229 | 5,018 | +0.00(+0.04%) |
Mar 10, 2017 | 6.143 | 6.227 | 6.143 | 6.227 | 15,620 | +0.08(+1.36%) |
Mar 09, 2017 | 6.143 | 6.215 | 6.143 | 6.143 | 10,912 | +0.00(+0.00%) |
Mar 08, 2017 | 6.227 | 6.227 | 6.143 | 6.143 | 8,583 | -0.09(-1.44%) |
Mar 07, 2017 | 6.254 | 6.291 | 6.143 | 6.233 | 11,688 | -0.02(-0.30%) |
Mar 06, 2017 | 6.150 | 6.252 | 6.088 | 6.252 | 18,600 | +0.16(+2.69%) |
Mar 03, 2017 | 6.121 | 6.143 | 6.088 | 6.088 | 4,180 | +0.06(+0.92%) |
Mar 02, 2017 | 6.143 | 6.254 | 6.032 | 6.032 | 23,075 | -0.07(-1.12%) |
Mar 01, 2017 | 6.227 | 6.227 | 6.088 | 6.100 | 2,144 | +0.10(+1.60%) |
Feb 28, 2017 | 6.199 | 6.254 | 6.004 | 6.004 | 9,673 | -0.17(-2.70%) |
Feb 27, 2017 | 6.310 | 6.381 | 6.115 | 6.171 | 19,494 | -0.08(-1.33%) |
Feb 24, 2017 | 6.143 | 6.338 | 6.143 | 6.254 | 14,699 | +0.06(+1.02%) |
Feb 23, 2017 | 6.164 | 6.274 | 6.054 | 6.191 | 13,707 | +0.08(+1.35%) |
Feb 22, 2017 | 6.577 | 6.665 | 6.109 | 6.109 | 42,402 | -0.58(-8.64%) |
Feb 21, 2017 | 7.292 | 7.375 | 6.632 | 6.687 | 43,635 | -0.63(-8.65%) |
Feb 17, 2017 | 7.320 | 7.320 | 7.320 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.375 | 7.375 | 7.267 | 7.303 | 12,611 | -0.02(-0.23%) |
Feb 15, 2017 | 7.168 | 7.347 | 7.168 | 7.320 | 9,861 | +0.00(+0.04%) |
Feb 14, 2017 | 7.320 | 7.320 | 7.265 | 7.317 | 3,495 | +0.08(+1.10%) |
Feb 13, 2017 | 7.365 | 7.365 | 7.168 | 7.237 | 8,750 | +0.11(+1.54%) |
Feb 10, 2017 | 7.375 | 7.375 | 7.127 | 7.127 | 5,589 | -0.11(-1.52%) |
Feb 09, 2017 | 7.292 | 7.430 | 7.237 | 7.237 | 14,403 | -0.08(-1.13%) |
Feb 08, 2017 | 7.265 | 7.344 | 7.265 | 7.320 | 3,706 | +0.06(+0.76%) |
Feb 07, 2017 | 7.210 | 7.320 | 7.093 | 7.265 | 11,901 | -0.06(-0.75%) |
Feb 06, 2017 | 7.402 | 7.416 | 7.210 | 7.320 | 11,449 | -0.11(-1.48%) |
Feb 03, 2017 | 7.017 | 7.565 | 6.962 | 7.430 | 20,999 | +0.41(+5.88%) |
Feb 02, 2017 | 6.934 | 7.017 | 6.742 | 7.017 | 14,374 | +0.06(+0.79%) |
Feb 01, 2017 | 7.155 | 7.447 | 6.962 | 6.962 | 20,757 | -0.22(-3.07%) |
Jan 31, 2017 | 7.677 | 7.677 | 7.099 | 7.182 | 38,831 | -0.41(-5.43%) |
Jan 30, 2017 | 7.650 | 7.650 | 7.457 | 7.595 | 11,741 | -0.06(-0.72%) |
Jan 27, 2017 | 7.650 | 7.925 | 7.538 | 7.650 | 33,333 | +0.00(+0.05%) |
Jan 26, 2017 | 6.966 | 7.728 | 6.966 | 7.646 | 85,811 | +0.87(+12.85%) |
Jan 25, 2017 | 6.666 | 6.775 | 6.530 | 6.775 | 48,100 | +0.24(+3.75%) |
Jan 24, 2017 | 6.694 | 6.802 | 6.421 | 6.530 | 60,871 | -0.05(-0.83%) |
Jan 23, 2017 | 6.911 | 6.911 | 6.367 | 6.585 | 53,332 | -0.05(-0.82%) |
Jan 20, 2017 | 6.530 | 6.793 | 6.377 | 6.639 | 62,998 | +0.05(+0.82%) |
Jan 19, 2017 | 5.768 | 6.802 | 5.741 | 6.585 | 79,339 | +1.06(+19.22%) |
Jan 18, 2017 | 5.554 | 5.554 | 5.524 | 5.524 | 6,119 | +0.06(+1.09%) |
Jan 17, 2017 | 5.522 | 5.524 | 5.464 | 5.464 | 5,792 | -0.11(-2.05%) |
Jan 13, 2017 | 5.578 | 5.578 | 5.578 | 0 | +0.14(+2.50%) | |
Jan 12, 2017 | 5.644 | 5.857 | 5.387 | 5.442 | 15,597 | -0.14(-2.44%) |
Jan 11, 2017 | 5.469 | 5.632 | 5.415 | 5.578 | 9,463 | +0.08(+1.49%) |
Jan 10, 2017 | 5.632 | 5.632 | 5.279 | 5.496 | 75,671 | -0.16(-2.88%) |
Jan 09, 2017 | 5.578 | 5.741 | 5.551 | 5.660 | 9,551 | +0.06(+1.12%) |
Jan 06, 2017 | 5.768 | 5.893 | 5.496 | 5.597 | 36,185 | -0.17(-2.97%) |
Jan 05, 2017 | 5.796 | 6.204 | 5.768 | 5.768 | 23,881 | -0.08(-1.40%) |
Jan 04, 2017 | 5.796 | 5.877 | 5.768 | 5.850 | 9,717 | +0.00(+0.00%) |