Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.020 | 7.100 | 6.750 | 6.990 | 154,354 | +0.43(+6.55%) |
Mar 30, 2017 | 6.650 | 6.680 | 6.500 | 6.560 | 17,481 | -0.01(-0.15%) |
Mar 29, 2017 | 6.640 | 6.700 | 6.460 | 6.570 | 45,080 | -0.06(-0.90%) |
Mar 28, 2017 | 6.250 | 6.650 | 6.120 | 6.630 | 64,197 | +0.37(+5.91%) |
Mar 27, 2017 | 6.280 | 6.560 | 6.030 | 6.260 | 24,093 | -0.09(-1.42%) |
Mar 24, 2017 | 6.700 | 6.731 | 6.350 | 6.350 | 55,148 | -0.15(-2.31%) |
Mar 23, 2017 | 6.540 | 6.570 | 6.440 | 6.500 | 44,117 | -0.13(-1.96%) |
Mar 22, 2017 | 6.700 | 6.700 | 6.430 | 6.630 | 11,199 | +0.18(+2.79%) |
Mar 21, 2017 | 6.490 | 6.690 | 6.300 | 6.450 | 22,806 | -0.16(-2.42%) |
Mar 20, 2017 | 6.650 | 6.700 | 6.500 | 6.610 | 21,443 | -0.02(-0.30%) |
Mar 17, 2017 | 6.510 | 6.680 | 6.505 | 6.630 | 11,493 | +0.13(+2.00%) |
Mar 16, 2017 | 6.500 | 6.690 | 6.400 | 6.500 | 10,995 | -0.14(-2.11%) |
Mar 15, 2017 | 6.560 | 6.670 | 6.560 | 6.640 | 22,851 | +0.10(+1.53%) |
Mar 14, 2017 | 6.460 | 6.540 | 6.280 | 6.540 | 7,884 | +0.11(+1.71%) |
Mar 13, 2017 | 6.484 | 6.730 | 6.360 | 6.430 | 15,121 | -0.06(-0.92%) |
Mar 10, 2017 | 6.360 | 6.700 | 6.340 | 6.490 | 19,808 | +0.20(+3.18%) |
Mar 09, 2017 | 6.330 | 6.430 | 6.280 | 6.290 | 22,672 | -0.09(-1.41%) |
Mar 08, 2017 | 6.460 | 6.640 | 6.320 | 6.380 | 39,379 | -0.05(-0.78%) |
Mar 07, 2017 | 6.700 | 6.850 | 6.430 | 6.430 | 61,230 | -0.25(-3.74%) |
Mar 06, 2017 | 6.610 | 7.065 | 6.510 | 6.680 | 22,108 | -0.06(-0.89%) |
Mar 03, 2017 | 6.800 | 6.814 | 6.570 | 6.740 | 45,925 | -0.01(-0.15%) |
Mar 02, 2017 | 6.720 | 6.750 | 6.670 | 6.750 | 20,146 | +0.08(+1.20%) |
Mar 01, 2017 | 6.910 | 7.050 | 6.600 | 6.670 | 56,234 | -0.18(-2.63%) |
Feb 28, 2017 | 6.590 | 6.930 | 6.540 | 6.850 | 39,822 | +0.20(+3.01%) |
Feb 27, 2017 | 6.390 | 6.670 | 6.390 | 6.650 | 54,001 | +0.31(+4.89%) |
Feb 24, 2017 | 6.330 | 6.380 | 6.170 | 6.340 | 18,475 | -0.01(-0.16%) |
Feb 23, 2017 | 6.480 | 6.480 | 6.060 | 6.350 | 35,754 | -0.05(-0.78%) |
Feb 22, 2017 | 6.610 | 6.780 | 6.400 | 6.400 | 224,548 | -0.16(-2.44%) |
Feb 21, 2017 | 6.680 | 6.720 | 6.550 | 6.560 | 14,286 | -0.04(-0.61%) |
Feb 17, 2017 | 6.600 | 6.600 | 6.600 | 0 | -0.05(-0.75%) | |
Feb 16, 2017 | 6.680 | 6.700 | 6.450 | 6.650 | 48,877 | +0.14(+2.15%) |
Feb 15, 2017 | 6.220 | 6.560 | 6.160 | 6.510 | 31,799 | +0.21(+3.33%) |
Feb 14, 2017 | 6.270 | 6.590 | 6.125 | 6.300 | 50,720 | -0.04(-0.63%) |
Feb 13, 2017 | 6.400 | 6.750 | 6.160 | 6.340 | 45,638 | -0.06(-0.94%) |
Feb 10, 2017 | 6.450 | 6.490 | 6.150 | 6.400 | 49,492 | -0.01(-0.16%) |
Feb 09, 2017 | 6.540 | 7.050 | 6.410 | 6.410 | 30,902 | -0.20(-3.03%) |
Feb 08, 2017 | 6.950 | 6.980 | 6.440 | 6.610 | 64,957 | -0.34(-4.89%) |
Feb 07, 2017 | 6.500 | 7.050 | 6.500 | 6.950 | 88,886 | +0.30(+4.51%) |
Feb 06, 2017 | 6.770 | 6.780 | 6.520 | 6.650 | 55,979 | -0.07(-1.04%) |
Feb 03, 2017 | 6.510 | 6.800 | 6.260 | 6.720 | 37,767 | +0.14(+2.13%) |
Feb 02, 2017 | 6.510 | 6.770 | 6.470 | 6.580 | 43,860 | +0.01(+0.15%) |
Feb 01, 2017 | 6.490 | 6.740 | 6.490 | 6.570 | 27,658 | +0.08(+1.23%) |
Jan 31, 2017 | 6.530 | 6.530 | 6.270 | 6.490 | 48,162 | -0.08(-1.22%) |
Jan 30, 2017 | 6.720 | 6.730 | 6.520 | 6.570 | 23,110 | +0.09(+1.39%) |
Jan 27, 2017 | 6.450 | 6.580 | 6.425 | 6.480 | 14,880 | +0.09(+1.41%) |
Jan 26, 2017 | 6.750 | 6.770 | 6.310 | 6.390 | 43,522 | -0.25(-3.84%) |
Jan 25, 2017 | 6.300 | 6.789 | 6.300 | 6.645 | 49,356 | +0.38(+6.15%) |
Jan 24, 2017 | 6.200 | 6.340 | 6.150 | 6.260 | 26,502 | -0.02(-0.32%) |
Jan 23, 2017 | 6.300 | 6.500 | 6.160 | 6.280 | 68,173 | -0.02(-0.32%) |
Jan 20, 2017 | 5.960 | 6.400 | 5.900 | 6.300 | 50,979 | +0.33(+5.53%) |
Jan 19, 2017 | 6.190 | 6.400 | 5.850 | 5.970 | 39,453 | -0.01(-0.17%) |
Jan 18, 2017 | 5.770 | 6.320 | 5.690 | 5.980 | 69,349 | +0.19(+3.28%) |
Jan 17, 2017 | 6.000 | 6.010 | 5.558 | 5.790 | 63,697 | -0.23(-3.82%) |
Jan 13, 2017 | 6.020 | 6.020 | 6.020 | 0 | +0.42(+7.50%) | |
Jan 12, 2017 | 5.890 | 5.890 | 5.376 | 5.600 | 98,621 | -0.35(-5.88%) |
Jan 11, 2017 | 6.140 | 6.200 | 5.850 | 5.950 | 64,114 | -0.20(-3.25%) |
Jan 10, 2017 | 6.180 | 6.380 | 5.910 | 6.150 | 56,187 | -0.05(-0.81%) |
Jan 09, 2017 | 6.240 | 6.400 | 6.160 | 6.200 | 99,868 | -0.07(-1.12%) |
Jan 06, 2017 | 5.820 | 6.740 | 5.820 | 6.270 | 565,081 | +0.88(+16.33%) |
Jan 05, 2017 | 5.030 | 5.400 | 4.975 | 5.390 | 97,588 | +0.33(+6.52%) |
Jan 04, 2017 | 4.840 | 5.160 | 4.760 | 5.060 | 25,949 | +0.20(+4.12%) |