Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.950 | 7.050 | 6.800 | 6.850 | 467,497 | -0.10(-1.44%) |
Mar 30, 2017 | 6.900 | 7.105 | 6.850 | 6.950 | 345,817 | +0.00(+0.00%) |
Mar 29, 2017 | 6.850 | 7.050 | 6.850 | 6.950 | 240,193 | +0.00(+0.00%) |
Mar 28, 2017 | 6.700 | 7.000 | 6.650 | 6.950 | 471,727 | +0.20(+2.96%) |
Mar 27, 2017 | 6.650 | 6.800 | 6.550 | 6.750 | 370,314 | +0.00(+0.00%) |
Mar 24, 2017 | 6.650 | 6.950 | 6.600 | 6.750 | 335,262 | +0.15(+2.27%) |
Mar 23, 2017 | 6.550 | 6.650 | 6.500 | 6.600 | 356,237 | +0.00(+0.00%) |
Mar 22, 2017 | 6.650 | 6.700 | 6.475 | 6.600 | 302,543 | -0.15(-2.22%) |
Mar 21, 2017 | 6.950 | 7.000 | 6.650 | 6.750 | 240,388 | -0.20(-2.88%) |
Mar 20, 2017 | 7.050 | 7.050 | 6.800 | 6.950 | 205,049 | -0.15(-2.11%) |
Mar 17, 2017 | 7.000 | 7.100 | 6.900 | 7.100 | 503,806 | +0.10(+1.43%) |
Mar 16, 2017 | 6.800 | 7.000 | 6.800 | 7.000 | 151,297 | +0.20(+2.94%) |
Mar 15, 2017 | 6.700 | 6.850 | 6.700 | 6.800 | 299,887 | +0.10(+1.49%) |
Mar 14, 2017 | 6.800 | 6.850 | 6.700 | 6.700 | 203,541 | -0.15(-2.19%) |
Mar 13, 2017 | 6.700 | 6.900 | 6.700 | 6.850 | 188,707 | +0.15(+2.24%) |
Mar 10, 2017 | 6.700 | 6.750 | 6.550 | 6.700 | 130,793 | +0.05(+0.75%) |
Mar 09, 2017 | 6.650 | 6.750 | 6.550 | 6.650 | 234,113 | +0.00(+0.00%) |
Mar 08, 2017 | 6.800 | 6.900 | 6.650 | 6.650 | 243,718 | -0.10(-1.48%) |
Mar 07, 2017 | 6.800 | 6.850 | 6.700 | 6.750 | 342,500 | -0.05(-0.74%) |
Mar 06, 2017 | 6.900 | 6.950 | 6.800 | 6.800 | 347,788 | -0.15(-2.16%) |
Mar 03, 2017 | 7.150 | 7.250 | 6.900 | 6.950 | 341,040 | -0.15(-2.11%) |
Mar 02, 2017 | 7.450 | 7.550 | 7.025 | 7.100 | 224,583 | -0.30(-4.05%) |
Mar 01, 2017 | 7.200 | 7.425 | 7.150 | 7.400 | 405,369 | +0.35(+4.96%) |
Feb 28, 2017 | 7.150 | 7.150 | 6.950 | 7.050 | 173,712 | +0.00(+0.00%) |
Feb 27, 2017 | 7.050 | 7.125 | 7.000 | 7.050 | 192,469 | +0.00(+0.00%) |
Feb 24, 2017 | 6.900 | 7.150 | 6.900 | 7.050 | 380,924 | +0.10(+1.44%) |
Feb 23, 2017 | 7.100 | 7.100 | 6.800 | 6.950 | 146,197 | -0.10(-1.42%) |
Feb 22, 2017 | 7.050 | 7.150 | 6.950 | 7.050 | 134,905 | +0.00(+0.00%) |
Feb 21, 2017 | 7.100 | 7.150 | 6.975 | 7.050 | 142,424 | +0.00(+0.00%) |
Feb 17, 2017 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.050 | 7.150 | 6.875 | 7.050 | 308,479 | +0.00(+0.00%) |
Feb 15, 2017 | 7.000 | 7.100 | 7.000 | 7.050 | 109,976 | -0.05(-0.70%) |
Feb 14, 2017 | 7.300 | 7.300 | 7.000 | 7.100 | 234,558 | -0.20(-2.74%) |
Feb 13, 2017 | 7.150 | 7.450 | 7.100 | 7.300 | 341,842 | +0.25(+3.55%) |
Feb 10, 2017 | 6.900 | 7.150 | 6.800 | 7.050 | 525,256 | +0.10(+1.44%) |
Feb 09, 2017 | 5.500 | 7.050 | 5.425 | 6.950 | 1,356,075 | +0.35(+5.30%) |
Feb 08, 2017 | 6.800 | 6.800 | 6.450 | 6.600 | 287,360 | -0.40(-5.71%) |
Feb 07, 2017 | 6.750 | 7.050 | 6.725 | 7.000 | 304,090 | +0.15(+2.19%) |
Feb 06, 2017 | 6.900 | 6.950 | 6.600 | 6.850 | 518,721 | -0.15(-2.14%) |
Feb 03, 2017 | 6.900 | 7.050 | 6.800 | 7.000 | 222,968 | +0.20(+2.94%) |
Feb 02, 2017 | 6.850 | 6.950 | 6.700 | 6.800 | 201,938 | -0.20(-2.86%) |
Feb 01, 2017 | 7.250 | 7.250 | 6.900 | 7.000 | 186,958 | -0.30(-4.11%) |
Jan 31, 2017 | 7.000 | 7.350 | 6.950 | 7.300 | 265,303 | +0.35(+5.04%) |
Jan 30, 2017 | 7.300 | 7.300 | 6.900 | 6.950 | 289,200 | -0.50(-6.71%) |
Jan 27, 2017 | 7.400 | 7.600 | 7.400 | 7.450 | 398,930 | +0.00(+0.00%) |
Jan 26, 2017 | 7.800 | 7.850 | 7.350 | 7.450 | 346,527 | -0.50(-6.29%) |
Jan 25, 2017 | 8.150 | 8.200 | 7.900 | 7.950 | 625,263 | -0.10(-1.24%) |
Jan 24, 2017 | 7.800 | 8.100 | 7.750 | 8.050 | 324,775 | +0.25(+3.21%) |
Jan 23, 2017 | 7.650 | 7.850 | 7.600 | 7.800 | 242,072 | +0.00(+0.00%) |
Jan 20, 2017 | 7.800 | 8.025 | 7.750 | 7.800 | 181,222 | +0.00(+0.00%) |
Jan 19, 2017 | 7.800 | 7.850 | 7.700 | 7.800 | 157,568 | +0.00(+0.00%) |
Jan 18, 2017 | 7.750 | 7.850 | 7.600 | 7.800 | 311,592 | +0.10(+1.30%) |
Jan 17, 2017 | 7.650 | 7.775 | 7.550 | 7.700 | 333,421 | -0.10(-1.28%) |
Jan 13, 2017 | 7.800 | 7.800 | 7.800 | 0 | +0.10(+1.30%) | |
Jan 12, 2017 | 7.500 | 7.800 | 7.350 | 7.700 | 217,672 | +0.20(+2.67%) |
Jan 11, 2017 | 7.150 | 7.525 | 7.069 | 7.500 | 277,404 | +0.35(+4.90%) |
Jan 10, 2017 | 6.950 | 7.200 | 6.850 | 7.150 | 345,448 | +0.10(+1.42%) |
Jan 09, 2017 | 7.350 | 7.400 | 7.050 | 7.050 | 262,972 | -0.45(-6.00%) |
Jan 06, 2017 | 7.550 | 7.550 | 7.425 | 7.500 | 100,777 | +0.00(+0.00%) |
Jan 05, 2017 | 7.500 | 7.500 | 7.400 | 7.500 | 134,717 | +0.00(+0.00%) |
Jan 04, 2017 | 7.400 | 7.575 | 7.350 | 7.500 | 357,267 | +0.05(+0.67%) |