Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.254 | 7.273 | 7.140 | 7.227 | 127,496 | +0.00(+0.00%) |
Mar 30, 2017 | 7.070 | 7.251 | 7.059 | 7.227 | 125,871 | +0.18(+2.61%) |
Mar 29, 2017 | 7.027 | 7.108 | 7.027 | 7.043 | 84,856 | -0.01(-0.15%) |
Mar 28, 2017 | 7.146 | 7.215 | 7.016 | 7.054 | 172,025 | -0.06(-0.91%) |
Mar 27, 2017 | 7.173 | 7.215 | 7.082 | 7.119 | 109,114 | -0.10(-1.35%) |
Mar 24, 2017 | 7.135 | 7.281 | 7.130 | 7.216 | 97,185 | +0.06(+0.91%) |
Mar 23, 2017 | 7.146 | 7.218 | 7.103 | 7.151 | 117,707 | +0.01(+0.08%) |
Mar 22, 2017 | 7.113 | 7.146 | 7.070 | 7.146 | 86,514 | +0.03(+0.46%) |
Mar 21, 2017 | 7.243 | 7.243 | 7.065 | 7.113 | 145,142 | -0.12(-1.64%) |
Mar 20, 2017 | 7.113 | 7.232 | 7.017 | 7.232 | 225,013 | +0.06(+0.80%) |
Mar 17, 2017 | 7.170 | 7.175 | 7.085 | 7.175 | 82,814 | +0.04(+0.52%) |
Mar 16, 2017 | 7.057 | 7.212 | 7.057 | 7.137 | 139,188 | +0.08(+1.14%) |
Mar 15, 2017 | 6.929 | 7.073 | 6.929 | 7.057 | 61,942 | +0.14(+2.01%) |
Mar 14, 2017 | 6.875 | 6.934 | 6.840 | 6.918 | 101,995 | +0.02(+0.23%) |
Mar 13, 2017 | 6.774 | 6.918 | 6.768 | 6.902 | 63,488 | +0.13(+1.98%) |
Mar 10, 2017 | 6.720 | 6.806 | 6.688 | 6.768 | 203,965 | +0.04(+0.64%) |
Mar 09, 2017 | 6.993 | 7.052 | 6.613 | 6.725 | 384,935 | -0.29(-4.19%) |
Mar 08, 2017 | 7.121 | 7.159 | 7.020 | 7.020 | 93,865 | -0.10(-1.35%) |
Mar 07, 2017 | 7.127 | 7.212 | 7.089 | 7.116 | 87,265 | -0.02(-0.23%) |
Mar 06, 2017 | 7.116 | 7.154 | 7.077 | 7.132 | 180,086 | +0.00(+0.00%) |
Mar 03, 2017 | 7.154 | 7.175 | 7.126 | 7.132 | 75,266 | +0.01(+0.15%) |
Mar 02, 2017 | 7.063 | 7.223 | 7.063 | 7.121 | 183,163 | +0.05(+0.68%) |
Mar 01, 2017 | 7.105 | 7.111 | 6.945 | 7.073 | 188,878 | +0.01(+0.15%) |
Feb 28, 2017 | 7.073 | 7.100 | 6.993 | 7.063 | 190,605 | +0.03(+0.38%) |
Feb 27, 2017 | 7.009 | 7.036 | 6.993 | 7.036 | 109,953 | +0.04(+0.61%) |
Feb 24, 2017 | 6.929 | 7.004 | 6.913 | 6.993 | 147,978 | +0.06(+0.93%) |
Feb 23, 2017 | 6.945 | 6.961 | 6.865 | 6.929 | 91,499 | -0.01(-0.08%) |
Feb 22, 2017 | 6.923 | 6.939 | 6.905 | 6.934 | 70,652 | +0.01(+0.15%) |
Feb 21, 2017 | 6.939 | 6.975 | 6.870 | 6.923 | 146,893 | -0.02(-0.26%) |
Feb 17, 2017 | 6.942 | 6.942 | 6.942 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 6.883 | 6.936 | 6.856 | 6.931 | 100,599 | +0.05(+0.69%) |
Feb 15, 2017 | 6.836 | 6.889 | 6.820 | 6.883 | 127,440 | +0.03(+0.46%) |
Feb 14, 2017 | 6.804 | 6.851 | 6.772 | 6.851 | 151,695 | +0.04(+0.54%) |
Feb 13, 2017 | 6.841 | 6.894 | 6.809 | 6.814 | 236,912 | -0.01(-0.16%) |
Feb 10, 2017 | 6.809 | 6.846 | 6.777 | 6.825 | 61,240 | +0.03(+0.39%) |
Feb 09, 2017 | 6.809 | 6.971 | 6.777 | 6.798 | 106,066 | +0.02(+0.23%) |
Feb 08, 2017 | 6.862 | 6.889 | 6.761 | 6.783 | 202,196 | -0.05(-0.70%) |
Feb 07, 2017 | 6.889 | 6.905 | 6.814 | 6.830 | 159,115 | -0.03(-0.38%) |
Feb 06, 2017 | 6.931 | 6.979 | 6.851 | 6.856 | 234,713 | -0.05(-0.70%) |
Feb 03, 2017 | 7.021 | 7.026 | 6.894 | 6.905 | 143,856 | -0.08(-1.21%) |
Feb 02, 2017 | 6.931 | 7.037 | 6.920 | 6.989 | 193,507 | +0.10(+1.38%) |
Feb 01, 2017 | 6.857 | 6.910 | 6.857 | 6.894 | 106,952 | +0.04(+0.62%) |
Jan 31, 2017 | 6.857 | 6.857 | 6.804 | 6.851 | 150,752 | -0.01(-0.08%) |
Jan 30, 2017 | 6.841 | 6.857 | 6.804 | 6.857 | 96,860 | -0.01(-0.15%) |
Jan 27, 2017 | 6.883 | 6.889 | 6.767 | 6.867 | 209,283 | -0.04(-0.54%) |
Jan 26, 2017 | 6.867 | 6.910 | 6.867 | 6.905 | 112,385 | +0.05(+0.70%) |
Jan 25, 2017 | 6.894 | 6.894 | 6.846 | 6.857 | 66,896 | -0.01(-0.15%) |
Jan 24, 2017 | 6.867 | 6.867 | 6.806 | 6.867 | 84,831 | +0.03(+0.41%) |
Jan 23, 2017 | 6.798 | 6.867 | 6.761 | 6.839 | 118,926 | +0.06(+0.84%) |
Jan 20, 2017 | 6.788 | 6.836 | 6.761 | 6.783 | 70,339 | -0.02(-0.31%) |
Jan 19, 2017 | 6.836 | 6.862 | 6.783 | 6.804 | 82,289 | -0.02(-0.23%) |
Jan 18, 2017 | 6.793 | 6.859 | 6.756 | 6.820 | 92,326 | +0.01(+0.12%) |
Jan 17, 2017 | 6.780 | 6.822 | 6.780 | 6.811 | 160,324 | +0.03(+0.39%) |
Jan 13, 2017 | 6.785 | 6.785 | 6.785 | 0 | +0.05(+0.78%) | |
Jan 12, 2017 | 6.769 | 6.769 | 6.648 | 6.732 | 126,464 | -0.03(-0.47%) |
Jan 11, 2017 | 6.722 | 6.816 | 6.696 | 6.764 | 221,468 | +0.05(+0.78%) |
Jan 10, 2017 | 6.669 | 6.754 | 6.669 | 6.711 | 97,424 | +0.03(+0.47%) |
Jan 09, 2017 | 6.722 | 6.753 | 6.675 | 6.680 | 134,863 | -0.04(-0.63%) |
Jan 06, 2017 | 6.727 | 6.753 | 6.711 | 6.722 | 199,789 | +0.01(+0.08%) |
Jan 05, 2017 | 6.622 | 6.721 | 6.591 | 6.717 | 159,538 | +0.13(+1.91%) |
Jan 04, 2017 | 6.569 | 6.601 | 6.523 | 6.590 | 137,941 | +0.07(+1.13%) |