Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.550 | 6.660 | 6.420 | 6.620 | 790,750 | +0.08(+1.22%) |
Mar 30, 2017 | 6.570 | 6.610 | 6.450 | 6.540 | 724,478 | -0.03(-0.46%) |
Mar 29, 2017 | 6.440 | 6.605 | 6.350 | 6.570 | 902,017 | +0.17(+2.66%) |
Mar 28, 2017 | 6.270 | 6.500 | 6.150 | 6.400 | 1,354,146 | +0.14(+2.24%) |
Mar 27, 2017 | 5.950 | 6.280 | 5.920 | 6.260 | 721,118 | +0.21(+3.47%) |
Mar 24, 2017 | 5.960 | 6.070 | 5.920 | 6.050 | 631,471 | +0.10(+1.68%) |
Mar 23, 2017 | 5.920 | 6.070 | 5.870 | 5.950 | 580,326 | +0.03(+0.51%) |
Mar 22, 2017 | 5.900 | 6.050 | 5.830 | 5.920 | 810,480 | +0.06(+1.02%) |
Mar 21, 2017 | 6.100 | 6.200 | 5.850 | 5.860 | 1,427,880 | -0.24(-3.93%) |
Mar 20, 2017 | 6.100 | 6.140 | 6.000 | 6.100 | 806,533 | -0.03(-0.49%) |
Mar 17, 2017 | 6.100 | 6.220 | 6.035 | 6.130 | 1,196,379 | -0.08(-1.29%) |
Mar 16, 2017 | 6.550 | 6.590 | 6.050 | 6.210 | 2,419,804 | -0.66(-9.61%) |
Mar 15, 2017 | 6.610 | 6.880 | 6.600 | 6.870 | 765,753 | +0.26(+3.93%) |
Mar 14, 2017 | 6.660 | 6.730 | 6.600 | 6.610 | 537,791 | -0.09(-1.34%) |
Mar 13, 2017 | 6.690 | 6.765 | 6.610 | 6.700 | 449,137 | +0.02(+0.30%) |
Mar 10, 2017 | 6.660 | 6.730 | 6.560 | 6.680 | 552,193 | +0.07(+1.06%) |
Mar 09, 2017 | 6.630 | 6.700 | 6.500 | 6.610 | 634,598 | -0.04(-0.60%) |
Mar 08, 2017 | 6.660 | 6.819 | 6.610 | 6.650 | 919,081 | +0.01(+0.15%) |
Mar 07, 2017 | 6.820 | 6.860 | 6.610 | 6.640 | 824,473 | -0.20(-2.92%) |
Mar 06, 2017 | 6.880 | 6.989 | 6.815 | 6.840 | 442,358 | -0.11(-1.58%) |
Mar 03, 2017 | 6.880 | 6.980 | 6.810 | 6.950 | 480,272 | +0.07(+1.02%) |
Mar 02, 2017 | 7.050 | 7.145 | 6.850 | 6.880 | 547,466 | -0.19(-2.69%) |
Mar 01, 2017 | 7.150 | 7.230 | 7.040 | 7.070 | 681,379 | +0.02(+0.28%) |
Feb 28, 2017 | 7.140 | 7.170 | 6.920 | 7.050 | 836,433 | -0.12(-1.67%) |
Feb 27, 2017 | 6.820 | 7.180 | 6.720 | 7.170 | 1,304,408 | +0.49(+7.34%) |
Feb 24, 2017 | 6.890 | 6.910 | 6.553 | 6.680 | 896,286 | -0.22(-3.19%) |
Feb 23, 2017 | 6.860 | 7.220 | 6.810 | 6.900 | 1,264,414 | +0.30(+4.55%) |
Feb 22, 2017 | 6.770 | 6.800 | 6.600 | 6.600 | 484,738 | -0.20(-2.94%) |
Feb 21, 2017 | 6.960 | 6.990 | 6.790 | 6.800 | 638,224 | -0.16(-2.30%) |
Feb 17, 2017 | 6.960 | 6.960 | 6.960 | 0 | -0.04(-0.57%) | |
Feb 16, 2017 | 7.050 | 7.160 | 6.870 | 7.000 | 850,032 | -0.01(-0.14%) |
Feb 15, 2017 | 6.850 | 7.020 | 6.780 | 7.010 | 595,256 | +0.15(+2.19%) |
Feb 14, 2017 | 6.790 | 6.940 | 6.690 | 6.860 | 690,757 | +0.05(+0.73%) |
Feb 13, 2017 | 6.710 | 6.890 | 6.460 | 6.810 | 1,463,453 | +0.42(+6.57%) |
Feb 10, 2017 | 6.500 | 6.587 | 6.380 | 6.390 | 444,692 | -0.11(-1.69%) |
Feb 09, 2017 | 6.390 | 6.520 | 6.260 | 6.500 | 531,991 | +0.11(+1.72%) |
Feb 08, 2017 | 6.350 | 6.460 | 6.210 | 6.390 | 689,816 | +0.01(+0.16%) |
Feb 07, 2017 | 6.500 | 6.550 | 6.355 | 6.380 | 497,934 | -0.14(-2.15%) |
Feb 06, 2017 | 6.660 | 6.720 | 6.430 | 6.520 | 772,741 | -0.19(-2.83%) |
Feb 03, 2017 | 6.650 | 6.730 | 6.560 | 6.710 | 571,737 | +0.13(+1.98%) |
Feb 02, 2017 | 6.590 | 6.710 | 6.460 | 6.580 | 599,008 | +0.06(+0.92%) |
Feb 01, 2017 | 6.650 | 6.690 | 6.450 | 6.520 | 824,982 | -0.08(-1.21%) |
Jan 31, 2017 | 6.100 | 6.630 | 6.020 | 6.600 | 1,044,344 | +0.45(+7.32%) |
Jan 30, 2017 | 6.330 | 6.330 | 6.090 | 6.150 | 569,991 | -0.23(-3.61%) |
Jan 27, 2017 | 6.220 | 6.390 | 6.170 | 6.380 | 342,908 | +0.17(+2.74%) |
Jan 26, 2017 | 6.360 | 6.430 | 6.190 | 6.210 | 517,423 | -0.14(-2.20%) |
Jan 25, 2017 | 6.250 | 6.410 | 6.220 | 6.350 | 606,276 | +0.16(+2.58%) |
Jan 24, 2017 | 6.050 | 6.200 | 5.850 | 6.190 | 990,453 | +0.21(+3.51%) |
Jan 23, 2017 | 6.280 | 6.290 | 5.900 | 5.980 | 1,647,972 | -0.30(-4.78%) |
Jan 20, 2017 | 6.560 | 6.590 | 6.265 | 6.280 | 1,137,209 | -0.30(-4.56%) |
Jan 19, 2017 | 6.730 | 6.760 | 6.560 | 6.580 | 500,087 | -0.16(-2.37%) |
Jan 18, 2017 | 6.700 | 6.765 | 6.600 | 6.740 | 555,743 | +0.04(+0.60%) |
Jan 17, 2017 | 6.870 | 6.900 | 6.610 | 6.700 | 1,310,523 | -0.28(-4.01%) |
Jan 13, 2017 | 6.980 | 6.980 | 6.980 | 0 | -0.05(-0.71%) | |
Jan 12, 2017 | 6.980 | 7.150 | 6.880 | 7.030 | 803,253 | -0.02(-0.28%) |
Jan 11, 2017 | 7.180 | 7.240 | 6.950 | 7.050 | 1,053,990 | -0.13(-1.81%) |
Jan 10, 2017 | 7.240 | 7.260 | 7.040 | 7.180 | 565,929 | -0.07(-0.97%) |
Jan 09, 2017 | 7.320 | 7.370 | 7.080 | 7.250 | 776,396 | -0.03(-0.41%) |
Jan 06, 2017 | 7.350 | 7.450 | 7.265 | 7.280 | 542,737 | -0.10(-1.36%) |
Jan 05, 2017 | 7.330 | 7.440 | 7.240 | 7.380 | 663,655 | +0.05(+0.68%) |
Jan 04, 2017 | 7.030 | 7.370 | 6.970 | 7.330 | 1,186,968 | +0.26(+3.68%) |