Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.147 | 7.192 | 7.125 | 7.192 | 180,266 | +0.00(+0.00%) |
Mar 30, 2017 | 7.192 | 7.237 | 7.013 | 7.192 | 203,178 | -0.04(-0.62%) |
Mar 29, 2017 | 7.103 | 7.281 | 7.103 | 7.237 | 235,797 | +0.09(+1.25%) |
Mar 28, 2017 | 6.835 | 7.192 | 6.745 | 7.147 | 264,033 | +0.31(+4.58%) |
Mar 27, 2017 | 6.656 | 7.103 | 6.656 | 6.835 | 305,118 | -0.13(-1.92%) |
Mar 24, 2017 | 6.701 | 7.013 | 6.611 | 6.969 | 199,644 | +0.36(+5.41%) |
Mar 23, 2017 | 6.388 | 6.656 | 6.388 | 6.611 | 125,655 | +0.27(+4.23%) |
Mar 22, 2017 | 6.343 | 6.477 | 6.254 | 6.343 | 245,489 | -0.04(-0.70%) |
Mar 21, 2017 | 7.058 | 7.103 | 6.388 | 6.388 | 249,124 | -0.63(-8.92%) |
Mar 20, 2017 | 7.103 | 7.103 | 6.835 | 7.013 | 136,961 | -0.09(-1.26%) |
Mar 17, 2017 | 6.790 | 7.147 | 6.745 | 7.103 | 416,023 | +0.31(+4.61%) |
Mar 16, 2017 | 6.388 | 6.835 | 6.343 | 6.790 | 516,095 | +0.40(+6.29%) |
Mar 15, 2017 | 6.343 | 6.388 | 6.209 | 6.388 | 260,840 | +0.09(+1.42%) |
Mar 14, 2017 | 6.388 | 6.388 | 6.254 | 6.299 | 152,635 | -0.09(-1.40%) |
Mar 13, 2017 | 6.477 | 6.299 | 6.388 | 200,390 | +0.09(+1.42%) | |
Mar 10, 2017 | 6.299 | 6.477 | 6.254 | 6.299 | 157,468 | +0.04(+0.71%) |
Mar 09, 2017 | 6.388 | 6.477 | 6.209 | 6.254 | 277,205 | -0.13(-2.10%) |
Mar 08, 2017 | 6.433 | 6.522 | 6.343 | 6.388 | 213,271 | -0.04(-0.69%) |
Mar 07, 2017 | 6.477 | 6.522 | 6.343 | 6.433 | 306,342 | +0.04(+0.70%) |
Mar 06, 2017 | 6.343 | 6.433 | 6.254 | 6.388 | 524,976 | +0.22(+3.62%) |
Mar 03, 2017 | 6.254 | 6.254 | 6.120 | 6.165 | 204,783 | -0.04(-0.72%) |
Mar 02, 2017 | 6.254 | 6.299 | 6.209 | 6.209 | 122,205 | -0.04(-0.71%) |
Mar 01, 2017 | 6.075 | 6.299 | 6.031 | 6.254 | 262,782 | +0.13(+2.19%) |
Feb 28, 2017 | 6.165 | 6.299 | 6.075 | 6.120 | 247,696 | -0.18(-2.84%) |
Feb 27, 2017 | 6.254 | 6.299 | 6.120 | 6.299 | 124,990 | +0.09(+1.44%) |
Feb 24, 2017 | 6.165 | 6.299 | 6.120 | 6.209 | 271,554 | -0.04(-0.71%) |
Feb 23, 2017 | 6.299 | 6.321 | 6.120 | 6.254 | 159,540 | -0.04(-0.71%) |
Feb 22, 2017 | 6.388 | 6.522 | 6.254 | 6.299 | 208,488 | -0.18(-2.76%) |
Feb 21, 2017 | 6.254 | 6.544 | 6.254 | 6.477 | 422,721 | +0.18(+2.84%) |
Feb 17, 2017 | 6.299 | 6.299 | 6.299 | 0 | -0.13(-2.08%) | |
Feb 16, 2017 | 6.656 | 6.656 | 6.388 | 6.433 | 173,030 | -0.22(-3.36%) |
Feb 15, 2017 | 6.567 | 6.924 | 6.477 | 6.656 | 703,325 | +0.04(+0.68%) |
Feb 14, 2017 | 6.433 | 6.656 | 6.343 | 6.611 | 345,727 | +0.22(+3.50%) |
Feb 13, 2017 | 6.433 | 6.567 | 6.299 | 6.388 | 176,473 | -0.09(-1.38%) |
Feb 10, 2017 | 6.388 | 6.567 | 6.343 | 6.477 | 230,759 | +0.04(+0.69%) |
Feb 09, 2017 | 6.343 | 6.477 | 6.254 | 6.433 | 318,172 | +0.13(+2.13%) |
Feb 08, 2017 | 5.986 | 6.299 | 5.897 | 6.299 | 369,643 | +0.22(+3.68%) |
Feb 07, 2017 | 6.075 | 6.343 | 6.053 | 6.075 | 346,807 | -0.13(-2.16%) |
Feb 06, 2017 | 6.433 | 6.433 | 6.008 | 6.209 | 401,721 | -0.18(-2.80%) |
Feb 03, 2017 | 6.433 | 6.477 | 6.343 | 6.388 | 308,668 | -0.04(-0.69%) |
Feb 02, 2017 | 6.388 | 6.477 | 6.343 | 6.433 | 429,794 | -0.04(-0.69%) |
Feb 01, 2017 | 6.522 | 6.567 | 6.388 | 6.477 | 613,041 | -0.09(-1.36%) |
Jan 31, 2017 | 6.477 | 6.656 | 6.433 | 6.567 | 305,734 | +0.04(+0.68%) |
Jan 30, 2017 | 6.567 | 6.611 | 6.354 | 6.522 | 298,658 | +0.00(+0.00%) |
Jan 27, 2017 | 6.611 | 6.656 | 6.522 | 6.522 | 337,885 | +0.00(+0.00%) |
Jan 26, 2017 | 6.567 | 6.634 | 6.522 | 6.522 | 147,567 | -0.04(-0.68%) |
Jan 25, 2017 | 6.477 | 6.656 | 6.477 | 6.567 | 219,555 | +0.04(+0.68%) |
Jan 24, 2017 | 6.567 | 6.611 | 6.433 | 6.522 | 309,696 | -0.04(-0.68%) |
Jan 23, 2017 | 6.701 | 6.745 | 6.500 | 6.567 | 202,766 | -0.13(-2.00%) |
Jan 20, 2017 | 6.611 | 6.835 | 6.433 | 6.701 | 234,977 | +0.13(+2.04%) |
Jan 19, 2017 | 6.567 | 6.656 | 6.522 | 6.567 | 218,238 | -0.04(-0.68%) |
Jan 18, 2017 | 6.611 | 6.656 | 6.433 | 6.611 | 224,961 | +0.04(+0.68%) |
Jan 17, 2017 | 6.835 | 6.924 | 6.522 | 6.567 | 373,300 | -0.31(-4.55%) |
Jan 13, 2017 | 6.879 | 6.879 | 6.879 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.013 | 7.103 | 6.790 | 6.879 | 188,766 | -0.18(-2.53%) |
Jan 11, 2017 | 6.969 | 7.147 | 6.790 | 7.058 | 368,739 | +0.09(+1.28%) |
Jan 10, 2017 | 6.924 | 6.969 | 6.835 | 6.969 | 185,417 | +0.04(+0.65%) |
Jan 09, 2017 | 6.924 | 6.969 | 6.745 | 6.924 | 215,464 | +0.00(+0.00%) |
Jan 06, 2017 | 6.879 | 7.013 | 6.768 | 6.924 | 280,103 | +0.09(+1.31%) |
Jan 05, 2017 | 6.879 | 6.924 | 6.701 | 6.835 | 238,600 | -0.04(-0.65%) |
Jan 04, 2017 | 6.701 | 6.879 | 6.701 | 6.879 | 340,946 | +0.18(+2.67%) |