Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.678 | 6.726 | 6.524 | 6.630 | 58,955 | -0.10(-1.43%) |
Mar 30, 2017 | 6.726 | 6.774 | 6.678 | 6.726 | 108,734 | -0.02(-0.36%) |
Mar 29, 2017 | 6.774 | 6.815 | 6.726 | 6.750 | 39,707 | -0.00(-0.07%) |
Mar 28, 2017 | 6.707 | 6.755 | 6.707 | 6.755 | 19,771 | +0.00(+0.00%) |
Mar 27, 2017 | 6.755 | 6.850 | 6.707 | 6.755 | 10,721 | +0.00(+0.00%) |
Mar 24, 2017 | 6.707 | 6.803 | 6.707 | 6.755 | 15,956 | +0.05(+0.71%) |
Mar 23, 2017 | 6.755 | 6.755 | 6.660 | 6.707 | 42,434 | -0.05(-0.70%) |
Mar 22, 2017 | 6.755 | 6.755 | 6.660 | 6.755 | 28,249 | -0.05(-0.70%) |
Mar 21, 2017 | 6.755 | 6.850 | 6.755 | 6.803 | 35,873 | +0.00(+0.00%) |
Mar 20, 2017 | 6.660 | 6.850 | 6.660 | 6.803 | 58,529 | +0.00(+0.00%) |
Mar 17, 2017 | 7.088 | 7.136 | 6.803 | 6.803 | 77,069 | -0.24(-3.38%) |
Mar 16, 2017 | 6.993 | 7.183 | 6.898 | 7.040 | 24,094 | +0.00(+0.00%) |
Mar 15, 2017 | 7.040 | 7.302 | 6.993 | 7.040 | 39,118 | -0.10(-1.33%) |
Mar 14, 2017 | 6.969 | 7.136 | 6.803 | 7.136 | 27,872 | +0.14(+2.04%) |
Mar 13, 2017 | 6.755 | 7.040 | 6.755 | 6.993 | 55,226 | +0.19(+2.80%) |
Mar 10, 2017 | 6.803 | 6.850 | 6.660 | 6.803 | 34,471 | +0.05(+0.70%) |
Mar 09, 2017 | 6.660 | 6.755 | 6.660 | 6.755 | 38,512 | +0.10(+1.43%) |
Mar 08, 2017 | 6.668 | 6.750 | 6.660 | 6.660 | 26,780 | +0.00(+0.00%) |
Mar 07, 2017 | 6.803 | 6.803 | 6.660 | 6.660 | 36,409 | -0.10(-1.41%) |
Mar 06, 2017 | 6.850 | 6.850 | 6.660 | 6.755 | 67,926 | +0.00(+0.00%) |
Mar 03, 2017 | 6.707 | 6.803 | 6.655 | 6.755 | 37,920 | +0.05(+0.71%) |
Mar 02, 2017 | 6.755 | 6.898 | 6.703 | 6.707 | 83,003 | -0.05(-0.70%) |
Mar 01, 2017 | 6.803 | 6.888 | 6.755 | 6.755 | 71,647 | -0.10(-1.39%) |
Feb 28, 2017 | 6.812 | 6.898 | 6.803 | 6.850 | 91,339 | +0.00(+0.00%) |
Feb 27, 2017 | 6.993 | 7.136 | 6.850 | 6.850 | 36,728 | -0.10(-1.37%) |
Feb 24, 2017 | 7.040 | 7.040 | 6.898 | 6.945 | 43,175 | +0.05(+0.69%) |
Feb 23, 2017 | 7.183 | 7.183 | 6.850 | 6.898 | 144,345 | -0.29(-3.97%) |
Feb 22, 2017 | 7.136 | 7.207 | 7.088 | 7.183 | 36,679 | +0.10(+1.34%) |
Feb 21, 2017 | 6.993 | 7.183 | 6.993 | 7.088 | 69,487 | +0.00(+0.00%) |
Feb 17, 2017 | 7.088 | 7.088 | 7.088 | 0 | -0.05(-0.67%) | |
Feb 16, 2017 | 7.088 | 7.136 | 7.040 | 7.136 | 30,903 | +0.00(+0.00%) |
Feb 15, 2017 | 7.231 | 7.231 | 7.040 | 7.136 | 44,582 | +0.05(+0.67%) |
Feb 14, 2017 | 7.136 | 7.183 | 7.040 | 7.088 | 22,321 | -0.05(-0.67%) |
Feb 13, 2017 | 7.231 | 7.283 | 7.083 | 7.136 | 67,333 | -0.24(-3.23%) |
Feb 10, 2017 | 7.278 | 7.421 | 7.278 | 7.373 | 33,195 | +0.05(+0.65%) |
Feb 09, 2017 | 7.469 | 7.564 | 7.183 | 7.326 | 38,148 | -0.14(-1.91%) |
Feb 08, 2017 | 7.421 | 7.516 | 7.252 | 7.469 | 70,272 | +0.10(+1.29%) |
Feb 07, 2017 | 7.326 | 7.421 | 7.183 | 7.373 | 39,579 | +0.05(+0.65%) |
Feb 06, 2017 | 7.136 | 7.326 | 7.088 | 7.326 | 18,945 | +0.19(+2.67%) |
Feb 03, 2017 | 7.040 | 7.136 | 6.993 | 7.136 | 16,779 | +0.05(+0.67%) |
Feb 02, 2017 | 7.215 | 7.215 | 7.040 | 7.088 | 47,886 | -0.10(-1.32%) |
Feb 01, 2017 | 7.040 | 7.183 | 7.040 | 7.183 | 14,758 | +0.14(+2.03%) |
Jan 31, 2017 | 7.136 | 7.136 | 6.898 | 7.040 | 35,017 | -0.14(-1.99%) |
Jan 30, 2017 | 7.040 | 7.183 | 6.993 | 7.183 | 27,639 | +0.10(+1.34%) |
Jan 27, 2017 | 7.040 | 7.136 | 6.945 | 7.088 | 12,711 | +0.05(+0.68%) |
Jan 26, 2017 | 6.993 | 7.165 | 6.945 | 7.040 | 38,465 | +0.00(+0.00%) |
Jan 25, 2017 | 7.040 | 7.136 | 6.945 | 7.040 | 32,411 | +0.00(+0.00%) |
Jan 24, 2017 | 7.040 | 7.136 | 6.945 | 7.040 | 19,186 | +0.10(+1.37%) |
Jan 23, 2017 | 7.183 | 7.183 | 6.898 | 6.945 | 48,244 | -0.24(-3.31%) |
Jan 20, 2017 | 6.945 | 7.183 | 6.898 | 7.183 | 30,871 | +0.33(+4.86%) |
Jan 19, 2017 | 6.803 | 6.945 | 6.803 | 6.850 | 23,809 | +0.00(+0.00%) |
Jan 18, 2017 | 6.850 | 6.898 | 6.850 | 6.850 | 29,962 | -0.05(-0.69%) |
Jan 17, 2017 | 6.850 | 6.945 | 6.803 | 6.898 | 21,025 | +0.05(+0.69%) |
Jan 13, 2017 | 6.850 | 6.850 | 6.850 | 0 | +0.05(+0.70%) | |
Jan 12, 2017 | 6.974 | 6.974 | 6.803 | 6.803 | 7,331 | -0.05(-0.69%) |
Jan 11, 2017 | 6.974 | 6.974 | 6.850 | 6.850 | 20,295 | -0.19(-2.70%) |
Jan 10, 2017 | 7.117 | 7.136 | 7.040 | 7.040 | 5,631 | -0.05(-0.67%) |
Jan 09, 2017 | 7.040 | 7.088 | 6.950 | 7.088 | 16,157 | +0.10(+1.36%) |
Jan 06, 2017 | 6.945 | 7.040 | 6.907 | 6.993 | 18,426 | +0.05(+0.68%) |
Jan 05, 2017 | 6.898 | 7.040 | 6.850 | 6.945 | 17,962 | +0.14(+2.10%) |
Jan 04, 2017 | 6.945 | 6.945 | 6.803 | 6.803 | 11,574 | -0.05(-0.69%) |