Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.156 | 7.239 | 7.138 | 7.215 | 375,072 | +0.06(+0.83%) |
Mar 30, 2017 | 7.126 | 7.168 | 7.114 | 7.156 | 203,556 | +0.04(+0.50%) |
Mar 29, 2017 | 7.096 | 7.135 | 7.085 | 7.120 | 251,365 | +0.04(+0.59%) |
Mar 28, 2017 | 7.067 | 7.079 | 6.995 | 7.079 | 159,373 | +0.01(+0.08%) |
Mar 27, 2017 | 7.055 | 7.096 | 7.002 | 7.073 | 202,807 | -0.02(-0.25%) |
Mar 24, 2017 | 7.079 | 7.156 | 7.079 | 7.090 | 245,532 | +0.01(+0.17%) |
Mar 23, 2017 | 7.055 | 7.179 | 6.954 | 7.079 | 152,492 | +0.06(+0.85%) |
Mar 22, 2017 | 7.067 | 7.120 | 6.877 | 7.019 | 320,989 | -0.01(-0.08%) |
Mar 21, 2017 | 7.102 | 7.132 | 7.025 | 7.025 | 374,577 | -0.08(-1.17%) |
Mar 20, 2017 | 7.162 | 7.185 | 7.067 | 7.108 | 267,865 | -0.01(-0.17%) |
Mar 17, 2017 | 7.120 | 7.168 | 7.085 | 7.120 | 377,952 | -0.01(-0.17%) |
Mar 16, 2017 | 7.061 | 7.156 | 7.019 | 7.132 | 240,098 | +0.07(+1.01%) |
Mar 15, 2017 | 6.835 | 7.132 | 6.811 | 7.061 | 355,585 | +0.23(+3.30%) |
Mar 14, 2017 | 6.960 | 6.960 | 6.788 | 6.835 | 313,163 | -0.08(-1.20%) |
Mar 13, 2017 | 7.025 | 7.067 | 6.847 | 6.918 | 380,057 | -0.15(-2.10%) |
Mar 10, 2017 | 7.174 | 7.191 | 7.007 | 7.067 | 255,698 | -0.06(-0.83%) |
Mar 09, 2017 | 7.245 | 7.275 | 7.108 | 7.126 | 267,072 | -0.12(-1.64%) |
Mar 08, 2017 | 7.405 | 7.411 | 7.245 | 7.245 | 255,432 | -0.16(-2.17%) |
Mar 07, 2017 | 7.441 | 7.441 | 7.393 | 7.405 | 241,568 | -0.04(-0.48%) |
Mar 06, 2017 | 7.482 | 7.482 | 7.423 | 7.441 | 196,925 | -0.04(-0.48%) |
Mar 03, 2017 | 7.524 | 7.571 | 7.429 | 7.476 | 289,091 | -0.08(-1.02%) |
Mar 02, 2017 | 7.589 | 7.663 | 7.435 | 7.554 | 392,595 | -0.14(-1.85%) |
Mar 01, 2017 | 7.720 | 7.738 | 7.655 | 7.696 | 351,438 | -0.04(-0.54%) |
Feb 28, 2017 | 7.839 | 7.845 | 7.714 | 7.738 | 222,268 | -0.08(-1.06%) |
Feb 27, 2017 | 7.779 | 7.868 | 7.773 | 7.821 | 167,100 | +0.01(+0.15%) |
Feb 24, 2017 | 7.773 | 7.821 | 7.714 | 7.809 | 152,743 | +0.02(+0.31%) |
Feb 23, 2017 | 7.821 | 7.821 | 7.720 | 7.785 | 131,757 | -0.01(-0.08%) |
Feb 22, 2017 | 7.732 | 7.803 | 7.684 | 7.791 | 125,306 | +0.05(+0.61%) |
Feb 21, 2017 | 7.678 | 7.761 | 7.661 | 7.744 | 152,728 | +0.02(+0.31%) |
Feb 17, 2017 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.661 | 7.761 | 7.631 | 7.720 | 210,560 | +0.03(+0.39%) |
Feb 15, 2017 | 7.696 | 7.702 | 7.583 | 7.690 | 176,833 | -0.02(-0.31%) |
Feb 14, 2017 | 7.868 | 7.868 | 7.690 | 7.714 | 195,613 | -0.15(-1.96%) |
Feb 13, 2017 | 7.803 | 7.892 | 7.720 | 7.868 | 256,602 | +0.07(+0.84%) |
Feb 10, 2017 | 7.738 | 7.809 | 7.702 | 7.803 | 237,858 | +0.04(+0.54%) |
Feb 09, 2017 | 7.714 | 7.785 | 7.672 | 7.761 | 219,123 | +0.07(+0.93%) |
Feb 08, 2017 | 7.738 | 7.738 | 7.637 | 7.690 | 260,945 | +0.00(+0.00%) |
Feb 07, 2017 | 7.851 | 7.851 | 7.661 | 7.690 | 276,951 | -0.12(-1.52%) |
Feb 06, 2017 | 7.839 | 7.868 | 7.720 | 7.809 | 350,593 | +0.02(+0.23%) |
Feb 03, 2017 | 7.720 | 7.815 | 7.714 | 7.791 | 554,481 | +0.10(+1.31%) |
Feb 02, 2017 | 7.542 | 7.767 | 7.528 | 7.690 | 883,829 | +0.24(+3.27%) |
Feb 01, 2017 | 7.453 | 7.613 | 7.393 | 7.447 | 213,921 | -0.03(-0.40%) |
Jan 31, 2017 | 7.423 | 7.577 | 7.352 | 7.476 | 887,896 | +0.09(+1.21%) |
Jan 30, 2017 | 7.512 | 7.548 | 7.364 | 7.387 | 295,367 | -0.16(-2.12%) |
Jan 27, 2017 | 7.678 | 7.785 | 7.518 | 7.548 | 406,096 | -0.07(-0.86%) |
Jan 26, 2017 | 7.566 | 7.803 | 7.566 | 7.613 | 529,799 | +0.04(+0.55%) |
Jan 25, 2017 | 7.631 | 7.761 | 7.518 | 7.571 | 546,937 | -0.06(-0.78%) |
Jan 24, 2017 | 7.601 | 7.684 | 7.572 | 7.631 | 236,661 | -0.02(-0.31%) |
Jan 23, 2017 | 7.542 | 7.702 | 7.524 | 7.655 | 363,150 | +0.15(+1.98%) |
Jan 20, 2017 | 7.530 | 7.631 | 7.494 | 7.506 | 570,665 | -0.04(-0.47%) |
Jan 19, 2017 | 7.554 | 7.595 | 7.482 | 7.542 | 180,747 | +0.00(+0.00%) |
Jan 18, 2017 | 7.577 | 7.678 | 7.488 | 7.542 | 345,921 | -0.01(-0.08%) |
Jan 17, 2017 | 7.441 | 7.619 | 7.388 | 7.548 | 573,740 | +0.17(+2.33%) |
Jan 13, 2017 | 7.375 | 7.375 | 7.375 | 0 | +0.07(+0.89%) | |
Jan 12, 2017 | 7.304 | 7.334 | 7.245 | 7.310 | 378,334 | +0.01(+0.16%) |
Jan 11, 2017 | 7.275 | 7.387 | 7.269 | 7.298 | 666,343 | +0.06(+0.78%) |
Jan 10, 2017 | 7.242 | 7.370 | 7.224 | 7.242 | 2,733,171 | -0.29(-3.79%) |
Jan 09, 2017 | 7.603 | 7.603 | 7.516 | 7.527 | 175,832 | -0.06(-0.84%) |
Jan 06, 2017 | 7.673 | 7.685 | 7.586 | 7.591 | 134,859 | -0.05(-0.69%) |
Jan 05, 2017 | 7.766 | 7.772 | 7.591 | 7.644 | 206,356 | -0.13(-1.65%) |
Jan 04, 2017 | 7.836 | 7.894 | 7.702 | 7.772 | 231,610 | -0.01(-0.07%) |