Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.800 | 7.050 | 6.600 | 6.850 | 1,321,992 | +0.10(+1.48%) |
Mar 30, 2017 | 7.200 | 7.250 | 6.650 | 6.750 | 852,023 | -0.40(-5.59%) |
Mar 29, 2017 | 6.800 | 7.200 | 6.750 | 7.150 | 644,657 | +0.35(+5.15%) |
Mar 28, 2017 | 6.800 | 7.000 | 6.750 | 6.800 | 539,717 | +0.00(+0.00%) |
Mar 27, 2017 | 6.700 | 6.900 | 6.700 | 6.800 | 569,419 | +0.00(+0.00%) |
Mar 24, 2017 | 6.800 | 7.100 | 6.750 | 6.800 | 762,168 | +0.00(+0.00%) |
Mar 23, 2017 | 6.900 | 7.125 | 6.750 | 6.800 | 462,797 | -0.10(-1.45%) |
Mar 22, 2017 | 7.100 | 7.150 | 6.650 | 6.900 | 567,025 | -0.20(-2.82%) |
Mar 21, 2017 | 7.200 | 7.575 | 7.100 | 7.100 | 758,059 | +0.00(+0.00%) |
Mar 20, 2017 | 6.800 | 7.200 | 6.700 | 7.100 | 427,918 | +0.30(+4.41%) |
Mar 17, 2017 | 6.600 | 6.875 | 6.500 | 6.800 | 2,007,226 | +0.15(+2.26%) |
Mar 16, 2017 | 6.800 | 6.850 | 6.600 | 6.650 | 1,060,880 | -0.10(-1.48%) |
Mar 15, 2017 | 7.000 | 7.100 | 6.600 | 6.750 | 1,427,613 | -0.25(-3.57%) |
Mar 14, 2017 | 7.100 | 7.150 | 6.850 | 7.000 | 314,991 | -0.20(-2.78%) |
Mar 13, 2017 | 7.250 | 7.350 | 7.150 | 7.200 | 329,559 | -0.05(-0.69%) |
Mar 10, 2017 | 7.250 | 7.300 | 7.100 | 7.250 | 264,111 | +0.05(+0.69%) |
Mar 09, 2017 | 7.350 | 7.384 | 7.000 | 7.200 | 784,840 | -0.15(-2.04%) |
Mar 08, 2017 | 7.400 | 7.500 | 7.150 | 7.350 | 676,386 | +0.00(+0.00%) |
Mar 07, 2017 | 7.350 | 7.500 | 7.250 | 7.350 | 437,665 | +0.05(+0.68%) |
Mar 06, 2017 | 7.600 | 7.600 | 7.100 | 7.300 | 694,173 | -0.35(-4.58%) |
Mar 03, 2017 | 7.900 | 8.350 | 7.650 | 7.650 | 528,000 | -0.25(-3.16%) |
Mar 02, 2017 | 8.900 | 9.350 | 7.800 | 7.900 | 1,620,931 | -0.45(-5.39%) |
Mar 01, 2017 | 7.950 | 8.400 | 7.925 | 8.350 | 693,155 | +0.50(+6.37%) |
Feb 28, 2017 | 7.600 | 8.050 | 7.550 | 7.850 | 755,999 | +0.25(+3.29%) |
Feb 27, 2017 | 7.600 | 7.825 | 7.550 | 7.600 | 319,186 | +0.00(+0.00%) |
Feb 24, 2017 | 7.500 | 7.675 | 7.400 | 7.600 | 308,897 | +0.05(+0.66%) |
Feb 23, 2017 | 7.550 | 7.650 | 7.400 | 7.550 | 248,885 | +0.05(+0.67%) |
Feb 22, 2017 | 7.600 | 7.700 | 7.500 | 7.500 | 354,767 | -0.15(-1.96%) |
Feb 21, 2017 | 7.950 | 8.000 | 7.625 | 7.650 | 356,246 | -0.15(-1.92%) |
Feb 17, 2017 | 7.800 | 7.800 | 7.800 | 0 | -0.15(-1.89%) | |
Feb 16, 2017 | 7.850 | 8.050 | 7.800 | 7.950 | 442,352 | +0.05(+0.63%) |
Feb 15, 2017 | 7.700 | 7.950 | 7.550 | 7.900 | 406,248 | +0.15(+1.94%) |
Feb 14, 2017 | 7.500 | 7.800 | 7.350 | 7.750 | 422,209 | +0.30(+4.03%) |
Feb 13, 2017 | 7.650 | 7.750 | 7.400 | 7.450 | 364,209 | -0.20(-2.61%) |
Feb 10, 2017 | 7.950 | 8.050 | 7.550 | 7.650 | 568,700 | -0.30(-3.77%) |
Feb 09, 2017 | 7.350 | 7.950 | 7.350 | 7.950 | 1,072,241 | +0.70(+9.66%) |
Feb 08, 2017 | 7.050 | 7.300 | 6.850 | 7.250 | 629,064 | +0.20(+2.84%) |
Feb 07, 2017 | 6.800 | 7.200 | 6.750 | 7.050 | 461,119 | +0.20(+2.92%) |
Feb 06, 2017 | 7.000 | 7.000 | 6.850 | 6.850 | 277,281 | -0.10(-1.44%) |
Feb 03, 2017 | 7.000 | 7.194 | 6.850 | 6.950 | 303,721 | -0.10(-1.42%) |
Feb 02, 2017 | 7.150 | 7.300 | 6.950 | 7.050 | 451,199 | -0.10(-1.40%) |
Feb 01, 2017 | 7.200 | 7.400 | 7.000 | 7.150 | 403,358 | +0.05(+0.70%) |
Jan 31, 2017 | 6.900 | 7.200 | 6.800 | 7.100 | 522,819 | +0.25(+3.65%) |
Jan 30, 2017 | 7.000 | 7.000 | 6.750 | 6.850 | 570,335 | -0.15(-2.14%) |
Jan 27, 2017 | 7.150 | 7.325 | 7.000 | 7.000 | 568,221 | -0.10(-1.41%) |
Jan 26, 2017 | 7.550 | 7.600 | 6.900 | 7.100 | 1,465,193 | -0.40(-5.33%) |
Jan 25, 2017 | 8.200 | 8.345 | 7.400 | 7.500 | 1,189,109 | -0.65(-7.98%) |
Jan 24, 2017 | 8.050 | 8.300 | 7.950 | 8.150 | 683,831 | +0.10(+1.24%) |
Jan 23, 2017 | 8.000 | 8.325 | 7.829 | 8.050 | 622,390 | +0.00(+0.00%) |
Jan 20, 2017 | 8.150 | 8.300 | 7.950 | 8.050 | 470,488 | -0.05(-0.62%) |
Jan 19, 2017 | 8.450 | 8.450 | 8.050 | 8.100 | 318,122 | -0.25(-2.99%) |
Jan 18, 2017 | 8.150 | 8.485 | 8.000 | 8.350 | 638,182 | +0.20(+2.45%) |
Jan 17, 2017 | 8.500 | 8.525 | 8.050 | 8.150 | 581,786 | -0.35(-4.12%) |
Jan 13, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.05(+0.59%) | |
Jan 12, 2017 | 8.700 | 8.800 | 8.400 | 8.450 | 336,746 | -0.15(-1.74%) |
Jan 11, 2017 | 8.900 | 8.900 | 8.600 | 8.600 | 480,159 | -0.20(-2.27%) |
Jan 10, 2017 | 8.850 | 9.025 | 8.700 | 8.800 | 398,986 | -0.10(-1.12%) |
Jan 09, 2017 | 9.100 | 9.100 | 8.875 | 8.900 | 411,654 | -0.20(-2.20%) |
Jan 06, 2017 | 9.350 | 9.375 | 8.850 | 9.100 | 711,286 | -0.25(-2.67%) |
Jan 05, 2017 | 9.750 | 9.800 | 9.300 | 9.350 | 343,107 | -0.40(-4.10%) |
Jan 04, 2017 | 9.850 | 9.950 | 9.650 | 9.750 | 513,251 | -0.10(-1.02%) |