Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.850 | 6.900 | 6.700 | 6.900 | 132,043 | +0.05(+0.73%) |
Mar 30, 2017 | 6.700 | 6.850 | 6.550 | 6.850 | 202,770 | +0.20(+3.01%) |
Mar 29, 2017 | 6.700 | 6.800 | 6.550 | 6.650 | 185,191 | -0.10(-1.48%) |
Mar 28, 2017 | 6.850 | 6.900 | 6.600 | 6.750 | 116,124 | -0.10(-1.46%) |
Mar 27, 2017 | 6.650 | 6.950 | 6.650 | 6.850 | 140,689 | +0.20(+3.01%) |
Mar 24, 2017 | 6.700 | 6.750 | 6.500 | 6.650 | 93,749 | +0.05(+0.76%) |
Mar 23, 2017 | 6.900 | 6.900 | 6.500 | 6.600 | 140,224 | -0.15(-2.22%) |
Mar 22, 2017 | 6.750 | 6.850 | 6.500 | 6.750 | 140,466 | +0.05(+0.75%) |
Mar 21, 2017 | 7.250 | 7.250 | 6.700 | 6.700 | 151,532 | -0.50(-6.94%) |
Mar 20, 2017 | 7.350 | 7.350 | 7.125 | 7.200 | 102,242 | -0.15(-2.04%) |
Mar 17, 2017 | 7.700 | 7.800 | 7.275 | 7.350 | 180,809 | -0.35(-4.55%) |
Mar 16, 2017 | 7.750 | 7.800 | 7.650 | 7.700 | 107,361 | +0.05(+0.65%) |
Mar 15, 2017 | 7.800 | 7.828 | 7.550 | 7.650 | 176,155 | +0.15(+2.00%) |
Mar 14, 2017 | 7.650 | 7.700 | 7.500 | 7.500 | 65,160 | -0.30(-3.85%) |
Mar 13, 2017 | 7.700 | 7.900 | 7.700 | 7.800 | 92,971 | +0.15(+1.96%) |
Mar 10, 2017 | 7.800 | 7.900 | 7.350 | 7.650 | 159,643 | -0.10(-1.29%) |
Mar 09, 2017 | 7.950 | 8.050 | 7.625 | 7.750 | 100,308 | -0.20(-2.52%) |
Mar 08, 2017 | 7.750 | 8.150 | 7.750 | 7.950 | 120,437 | +0.30(+3.92%) |
Mar 07, 2017 | 7.700 | 7.800 | 7.500 | 7.650 | 127,485 | -0.05(-0.65%) |
Mar 06, 2017 | 8.350 | 8.400 | 7.650 | 7.700 | 212,032 | -0.65(-7.78%) |
Mar 03, 2017 | 8.150 | 8.350 | 7.950 | 8.350 | 182,376 | +0.25(+3.09%) |
Mar 02, 2017 | 7.850 | 8.250 | 7.650 | 8.100 | 173,389 | +0.35(+4.52%) |
Mar 01, 2017 | 7.900 | 7.950 | 7.620 | 7.750 | 145,058 | +0.00(+0.00%) |
Feb 28, 2017 | 7.900 | 8.000 | 7.650 | 7.750 | 151,246 | -0.20(-2.52%) |
Feb 27, 2017 | 7.300 | 8.050 | 7.300 | 7.950 | 174,503 | +0.70(+9.66%) |
Feb 24, 2017 | 7.300 | 7.434 | 7.050 | 7.250 | 198,608 | -0.15(-2.03%) |
Feb 23, 2017 | 7.500 | 7.650 | 7.325 | 7.400 | 226,205 | -0.10(-1.33%) |
Feb 22, 2017 | 7.850 | 7.950 | 7.450 | 7.500 | 183,422 | -0.40(-5.06%) |
Feb 21, 2017 | 8.200 | 8.250 | 7.850 | 7.900 | 185,468 | -0.20(-2.47%) |
Feb 17, 2017 | 8.100 | 8.100 | 8.100 | 0 | +0.15(+1.89%) | |
Feb 16, 2017 | 7.150 | 8.000 | 7.000 | 7.950 | 505,529 | +0.80(+11.19%) |
Feb 15, 2017 | 7.200 | 7.550 | 7.100 | 7.150 | 167,646 | -0.05(-0.69%) |
Feb 14, 2017 | 7.300 | 7.375 | 6.700 | 7.200 | 228,064 | +0.05(+0.70%) |
Feb 13, 2017 | 7.400 | 7.600 | 7.050 | 7.150 | 232,459 | -0.15(-2.05%) |
Feb 10, 2017 | 6.950 | 7.750 | 6.950 | 7.300 | 306,231 | +0.45(+6.57%) |
Feb 09, 2017 | 6.500 | 7.180 | 6.400 | 6.850 | 345,118 | +0.45(+7.03%) |
Feb 08, 2017 | 6.350 | 7.200 | 6.075 | 6.400 | 376,088 | -0.05(-0.78%) |
Feb 07, 2017 | 6.900 | 7.050 | 6.400 | 6.450 | 244,403 | -0.45(-6.52%) |
Feb 06, 2017 | 6.950 | 7.100 | 6.850 | 6.900 | 269,287 | +0.00(+0.00%) |
Feb 03, 2017 | 7.200 | 7.300 | 6.950 | 6.900 | 126,290 | -0.30(-4.17%) |
Feb 02, 2017 | 7.200 | 7.300 | 7.100 | 7.200 | 94,862 | +0.00(+0.00%) |
Feb 01, 2017 | 7.400 | 7.450 | 7.200 | 7.200 | 159,340 | -0.05(-0.69%) |
Jan 31, 2017 | 7.300 | 7.450 | 7.100 | 7.250 | 392,570 | -0.15(-2.03%) |
Jan 30, 2017 | 8.200 | 8.200 | 7.350 | 7.400 | 144,704 | -0.75(-9.20%) |
Jan 27, 2017 | 8.250 | 8.400 | 8.050 | 8.150 | 53,993 | +0.00(+0.00%) |
Jan 26, 2017 | 8.300 | 8.550 | 8.100 | 8.150 | 72,346 | -0.20(-2.40%) |
Jan 25, 2017 | 8.250 | 8.550 | 8.084 | 8.350 | 154,491 | +0.25(+3.09%) |
Jan 24, 2017 | 8.450 | 8.500 | 8.050 | 8.100 | 97,872 | -0.30(-3.57%) |
Jan 23, 2017 | 8.500 | 8.650 | 8.300 | 8.400 | 112,483 | -0.10(-1.18%) |
Jan 20, 2017 | 8.850 | 9.450 | 8.350 | 8.500 | 129,466 | -0.25(-2.86%) |
Jan 19, 2017 | 8.750 | 8.950 | 8.600 | 8.750 | 97,706 | +0.00(+0.00%) |
Jan 18, 2017 | 9.000 | 9.250 | 8.600 | 8.750 | 128,780 | -0.20(-2.23%) |
Jan 17, 2017 | 9.250 | 9.250 | 8.850 | 8.950 | 93,628 | -0.45(-4.79%) |
Jan 13, 2017 | 9.400 | 9.400 | 9.400 | 0 | +0.15(+1.62%) | |
Jan 12, 2017 | 9.500 | 9.600 | 9.100 | 9.250 | 112,903 | -0.25(-2.63%) |
Jan 11, 2017 | 10.05 | 10.15 | 9.225 | 9.500 | 113,993 | -0.55(-5.47%) |
Jan 10, 2017 | 9.850 | 10.15 | 9.700 | 10.05 | 124,310 | +0.30(+3.08%) |
Jan 09, 2017 | 9.600 | 9.950 | 9.400 | 9.750 | 58,172 | +0.30(+3.17%) |
Jan 06, 2017 | 9.750 | 9.900 | 9.400 | 9.450 | 47,384 | -0.20(-2.07%) |
Jan 05, 2017 | 9.750 | 9.750 | 9.400 | 9.650 | 50,881 | -0.05(-0.52%) |
Jan 04, 2017 | 9.750 | 10.00 | 9.450 | 9.700 | 146,100 | +0.15(+1.57%) |