Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.510 | 7.570 | 7.470 | 7.540 | 44,918 | +0.04(+0.53%) |
Mar 30, 2017 | 7.520 | 7.520 | 7.470 | 7.500 | 26,935 | -0.05(-0.66%) |
Mar 29, 2017 | 7.510 | 7.550 | 7.380 | 7.550 | 76,650 | +0.03(+0.40%) |
Mar 28, 2017 | 7.310 | 7.520 | 7.300 | 7.520 | 115,375 | +0.16(+2.17%) |
Mar 27, 2017 | 7.300 | 7.390 | 7.270 | 7.360 | 73,007 | -0.03(-0.41%) |
Mar 24, 2017 | 7.310 | 7.460 | 7.300 | 7.390 | 63,341 | +0.04(+0.54%) |
Mar 23, 2017 | 7.260 | 7.390 | 7.260 | 7.350 | 95,268 | +0.05(+0.68%) |
Mar 22, 2017 | 7.350 | 7.360 | 7.290 | 7.300 | 88,486 | -0.08(-1.08%) |
Mar 21, 2017 | 7.380 | 7.450 | 7.340 | 7.380 | 43,816 | +0.02(+0.27%) |
Mar 20, 2017 | 7.360 | 7.420 | 7.320 | 7.360 | 68,698 | -0.01(-0.14%) |
Mar 17, 2017 | 7.540 | 7.540 | 7.360 | 7.370 | 30,219 | -0.16(-2.12%) |
Mar 16, 2017 | 7.480 | 7.560 | 7.380 | 7.530 | 31,409 | +0.06(+0.80%) |
Mar 15, 2017 | 7.420 | 7.560 | 7.330 | 7.470 | 54,136 | +0.07(+0.95%) |
Mar 14, 2017 | 7.700 | 7.700 | 7.400 | 7.400 | 108,898 | -0.35(-4.52%) |
Mar 13, 2017 | 7.430 | 7.850 | 7.430 | 7.750 | 65,936 | +0.22(+2.92%) |
Mar 10, 2017 | 7.280 | 7.620 | 7.280 | 7.530 | 132,932 | +0.25(+3.43%) |
Mar 09, 2017 | 7.220 | 7.290 | 7.220 | 7.280 | 29,540 | +0.00(+0.00%) |
Mar 08, 2017 | 7.160 | 7.290 | 7.160 | 7.280 | 118,094 | +0.08(+1.11%) |
Mar 07, 2017 | 7.200 | 7.240 | 7.150 | 7.200 | 59,652 | +0.01(+0.14%) |
Mar 06, 2017 | 7.240 | 7.240 | 7.130 | 7.190 | 58,420 | -0.05(-0.69%) |
Mar 03, 2017 | 7.210 | 7.290 | 7.200 | 7.240 | 24,603 | +0.03(+0.42%) |
Mar 02, 2017 | 7.200 | 7.300 | 7.200 | 7.210 | 18,345 | -0.01(-0.14%) |
Mar 01, 2017 | 7.270 | 7.320 | 7.200 | 7.220 | 54,376 | -0.03(-0.41%) |
Feb 28, 2017 | 7.170 | 7.300 | 7.080 | 7.250 | 185,127 | +0.09(+1.26%) |
Feb 27, 2017 | 7.150 | 7.260 | 7.020 | 7.160 | 57,158 | +0.00(+0.00%) |
Feb 24, 2017 | 7.160 | 7.240 | 7.160 | 7.160 | 133,827 | -0.04(-0.56%) |
Feb 23, 2017 | 7.150 | 7.250 | 7.150 | 7.200 | 53,321 | +0.01(+0.14%) |
Feb 22, 2017 | 7.060 | 7.200 | 7.030 | 7.190 | 124,529 | +0.05(+0.70%) |
Feb 21, 2017 | 7.150 | 7.180 | 7.110 | 7.140 | 59,721 | -0.03(-0.42%) |
Feb 17, 2017 | 7.170 | 7.170 | 7.170 | 0 | -0.02(-0.28%) | |
Feb 16, 2017 | 7.090 | 7.230 | 7.010 | 7.190 | 72,455 | +0.10(+1.41%) |
Feb 15, 2017 | 7.020 | 7.100 | 7.000 | 7.090 | 115,480 | +0.04(+0.57%) |
Feb 14, 2017 | 7.040 | 7.070 | 6.950 | 7.050 | 47,425 | +0.03(+0.43%) |
Feb 13, 2017 | 6.920 | 7.040 | 6.850 | 7.020 | 58,368 | -0.07(-0.99%) |
Feb 10, 2017 | 6.850 | 7.090 | 6.850 | 7.090 | 116,215 | +0.15(+2.16%) |
Feb 09, 2017 | 7.000 | 7.030 | 6.940 | 6.940 | 85,767 | -0.10(-1.42%) |
Feb 08, 2017 | 7.010 | 7.040 | 6.920 | 7.040 | 46,779 | +0.03(+0.43%) |
Feb 07, 2017 | 6.920 | 7.100 | 6.870 | 7.010 | 159,348 | +0.04(+0.57%) |
Feb 06, 2017 | 6.930 | 6.970 | 6.900 | 6.970 | 44,353 | +0.04(+0.65%) |
Feb 03, 2017 | 6.920 | 7.010 | 6.890 | 6.925 | 26,155 | +0.01(+0.22%) |
Feb 02, 2017 | 7.010 | 7.010 | 6.860 | 6.910 | 59,731 | -0.11(-1.57%) |
Feb 01, 2017 | 7.000 | 7.090 | 6.810 | 7.020 | 135,536 | +0.02(+0.29%) |
Jan 31, 2017 | 7.070 | 7.130 | 7.000 | 7.000 | 46,207 | -0.08(-1.13%) |
Jan 30, 2017 | 7.070 | 7.150 | 7.030 | 7.080 | 69,763 | +0.05(+0.71%) |
Jan 27, 2017 | 6.890 | 7.080 | 6.890 | 7.030 | 61,528 | +0.13(+1.88%) |
Jan 26, 2017 | 6.800 | 6.910 | 6.770 | 6.900 | 75,050 | +0.09(+1.32%) |
Jan 25, 2017 | 6.860 | 6.900 | 6.760 | 6.810 | 53,224 | -0.03(-0.44%) |
Jan 24, 2017 | 6.830 | 6.860 | 6.730 | 6.840 | 36,776 | +0.03(+0.44%) |
Jan 23, 2017 | 6.870 | 6.890 | 6.710 | 6.810 | 101,020 | -0.02(-0.29%) |
Jan 20, 2017 | 6.660 | 6.850 | 6.650 | 6.830 | 41,659 | +0.18(+2.71%) |
Jan 19, 2017 | 6.630 | 6.680 | 6.580 | 6.650 | 34,459 | +0.05(+0.76%) |
Jan 18, 2017 | 6.840 | 6.840 | 6.600 | 6.600 | 71,840 | -0.23(-3.37%) |
Jan 17, 2017 | 6.940 | 6.940 | 6.750 | 6.830 | 121,989 | +0.00(+0.00%) |
Jan 16, 2017 | 6.850 | 6.900 | 6.730 | 6.830 | 46,683 | +0.17(+2.55%) |
Jan 13, 2017 | 6.770 | 6.800 | 6.610 | 6.660 | 32,313 | -0.10(-1.48%) |
Jan 12, 2017 | 6.600 | 6.850 | 6.590 | 6.760 | 44,227 | +0.13(+1.96%) |
Jan 11, 2017 | 6.430 | 6.640 | 6.380 | 6.630 | 57,641 | +0.24(+3.76%) |
Jan 10, 2017 | 6.370 | 6.430 | 6.360 | 6.390 | 36,190 | +0.01(+0.16%) |
Jan 09, 2017 | 6.400 | 6.440 | 6.360 | 6.380 | 73,548 | -0.01(-0.16%) |
Jan 06, 2017 | 6.400 | 6.450 | 6.360 | 6.390 | 45,353 | -0.01(-0.16%) |
Jan 05, 2017 | 6.480 | 6.530 | 6.380 | 6.400 | 61,643 | -0.05(-0.78%) |
Jan 04, 2017 | 6.410 | 6.530 | 6.410 | 6.450 | 32,766 | +0.04(+0.62%) |