Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.800 | 8.140 | 7.710 | 7.810 | 26,277 | +0.47(+6.40%) |
Mar 30, 2017 | 7.700 | 7.700 | 7.320 | 7.340 | 6,774 | -0.26(-3.42%) |
Mar 29, 2017 | 7.340 | 7.620 | 7.340 | 7.600 | 6,777 | +0.13(+1.74%) |
Mar 28, 2017 | 7.430 | 7.600 | 7.270 | 7.470 | 7,034 | -0.18(-2.35%) |
Mar 27, 2017 | 7.560 | 7.780 | 7.190 | 7.650 | 15,785 | +0.12(+1.56%) |
Mar 24, 2017 | 7.880 | 7.880 | 7.481 | 7.532 | 11,819 | -0.35(-4.41%) |
Mar 23, 2017 | 7.900 | 7.960 | 7.230 | 7.880 | 13,981 | -0.13(-1.62%) |
Mar 22, 2017 | 8.100 | 8.260 | 7.990 | 8.010 | 11,753 | -0.25(-3.03%) |
Mar 21, 2017 | 8.317 | 8.317 | 8.108 | 8.260 | 42,472 | -0.03(-0.36%) |
Mar 20, 2017 | 8.410 | 8.600 | 8.080 | 8.290 | 30,695 | -0.21(-2.47%) |
Mar 17, 2017 | 8.200 | 8.530 | 8.028 | 8.500 | 165,931 | +0.24(+2.91%) |
Mar 16, 2017 | 8.120 | 8.480 | 8.120 | 8.260 | 14,422 | -0.08(-0.96%) |
Mar 15, 2017 | 8.350 | 8.535 | 8.130 | 8.340 | 15,150 | -0.01(-0.12%) |
Mar 14, 2017 | 8.350 | 8.680 | 7.988 | 8.350 | 17,293 | -0.16(-1.88%) |
Mar 13, 2017 | 7.950 | 8.740 | 7.950 | 8.510 | 32,964 | +0.46(+5.71%) |
Mar 10, 2017 | 8.090 | 8.240 | 7.950 | 8.050 | 22,052 | -0.08(-0.98%) |
Mar 09, 2017 | 8.193 | 8.250 | 7.950 | 8.130 | 34,851 | +0.22(+2.78%) |
Mar 08, 2017 | 8.210 | 8.440 | 7.910 | 7.910 | 28,272 | -0.39(-4.70%) |
Mar 07, 2017 | 7.820 | 8.550 | 7.700 | 8.300 | 121,416 | +0.53(+6.82%) |
Mar 06, 2017 | 7.440 | 7.800 | 7.230 | 7.770 | 49,943 | +0.41(+5.57%) |
Mar 03, 2017 | 7.400 | 7.630 | 7.290 | 7.360 | 8,891 | -0.12(-1.60%) |
Mar 02, 2017 | 7.230 | 7.760 | 7.082 | 7.480 | 44,648 | +0.16(+2.19%) |
Mar 01, 2017 | 7.540 | 7.790 | 7.169 | 7.320 | 86,985 | -0.01(-0.14%) |
Feb 28, 2017 | 7.340 | 7.340 | 7.060 | 7.330 | 17,084 | -0.07(-0.95%) |
Feb 27, 2017 | 6.560 | 7.560 | 6.560 | 7.400 | 60,482 | +0.45(+6.47%) |
Feb 24, 2017 | 6.530 | 7.000 | 6.200 | 6.950 | 59,024 | +0.21(+3.12%) |
Feb 23, 2017 | 6.920 | 6.999 | 6.550 | 6.740 | 46,373 | -0.34(-4.80%) |
Feb 22, 2017 | 7.000 | 7.260 | 6.910 | 7.080 | 24,887 | -0.09(-1.26%) |
Feb 21, 2017 | 7.430 | 7.650 | 6.910 | 7.170 | 23,191 | -0.34(-4.53%) |
Feb 17, 2017 | 7.510 | 7.510 | 7.510 | 0 | -0.12(-1.57%) | |
Feb 16, 2017 | 7.961 | 7.961 | 7.438 | 7.630 | 38,508 | -0.18(-2.30%) |
Feb 15, 2017 | 7.460 | 7.980 | 7.460 | 7.810 | 73,663 | +0.35(+4.69%) |
Feb 14, 2017 | 7.000 | 7.860 | 7.000 | 7.460 | 148,247 | +0.42(+5.97%) |
Feb 13, 2017 | 6.990 | 7.190 | 6.990 | 7.040 | 10,104 | +0.00(+0.00%) |
Feb 10, 2017 | 7.100 | 7.230 | 6.930 | 7.040 | 8,124 | -0.09(-1.26%) |
Feb 09, 2017 | 7.050 | 7.360 | 6.880 | 7.130 | 62,093 | +0.17(+2.44%) |
Feb 08, 2017 | 6.940 | 7.110 | 6.884 | 6.960 | 21,857 | -0.08(-1.14%) |
Feb 07, 2017 | 7.160 | 7.490 | 6.900 | 7.040 | 45,527 | -0.13(-1.81%) |
Feb 06, 2017 | 7.310 | 7.496 | 7.120 | 7.170 | 26,708 | -0.14(-1.92%) |
Feb 03, 2017 | 7.030 | 7.639 | 7.000 | 7.310 | 73,867 | -0.04(-0.54%) |
Feb 02, 2017 | 6.980 | 7.440 | 6.760 | 7.350 | 56,804 | +0.41(+5.91%) |
Feb 01, 2017 | 7.030 | 7.190 | 6.860 | 6.940 | 43,529 | -0.09(-1.28%) |
Jan 31, 2017 | 6.800 | 7.240 | 6.590 | 7.030 | 39,290 | +0.20(+2.93%) |
Jan 30, 2017 | 7.060 | 7.060 | 6.750 | 6.830 | 43,589 | -0.28(-3.94%) |
Jan 27, 2017 | 7.130 | 7.140 | 6.900 | 7.110 | 29,142 | -0.05(-0.70%) |
Jan 26, 2017 | 7.400 | 7.570 | 6.990 | 7.160 | 66,619 | -0.19(-2.59%) |
Jan 25, 2017 | 7.480 | 7.480 | 6.927 | 7.350 | 22,603 | -0.01(-0.14%) |
Jan 24, 2017 | 7.259 | 7.500 | 7.250 | 7.360 | 45,283 | +0.02(+0.27%) |
Jan 23, 2017 | 7.210 | 7.714 | 6.928 | 7.340 | 125,787 | +0.04(+0.55%) |
Jan 20, 2017 | 7.300 | 7.990 | 6.823 | 7.300 | 99,527 | +0.11(+1.53%) |
Jan 19, 2017 | 7.430 | 7.430 | 7.110 | 7.190 | 29,875 | -0.18(-2.44%) |
Jan 18, 2017 | 7.700 | 7.760 | 7.186 | 7.370 | 27,968 | -0.23(-3.03%) |
Jan 17, 2017 | 7.760 | 8.151 | 7.171 | 7.600 | 110,455 | -0.01(-0.13%) |
Jan 13, 2017 | 7.610 | 7.610 | 7.610 | 0 | -0.09(-1.17%) | |
Jan 12, 2017 | 7.730 | 8.290 | 7.351 | 7.700 | 93,722 | -0.08(-1.03%) |
Jan 11, 2017 | 8.770 | 8.950 | 7.510 | 7.780 | 97,520 | -0.68(-8.04%) |
Jan 10, 2017 | 7.720 | 9.393 | 7.000 | 8.460 | 183,025 | +0.75(+9.73%) |
Jan 09, 2017 | 7.540 | 8.270 | 7.020 | 7.710 | 114,213 | +0.26(+3.50%) |
Jan 06, 2017 | 6.947 | 7.538 | 6.500 | 7.449 | 93,986 | +0.73(+10.86%) |
Jan 05, 2017 | 6.646 | 6.840 | 6.620 | 6.720 | 33,861 | +0.08(+1.20%) |
Jan 04, 2017 | 6.760 | 6.846 | 6.580 | 6.640 | 79,242 | -0.16(-2.35%) |