Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.210 | 7.432 | 6.959 | 7.377 | 15,632 | +0.06(+0.76%) |
Mar 30, 2017 | 7.460 | 7.756 | 7.321 | 7.321 | 34,394 | -0.11(-1.50%) |
Mar 29, 2017 | 7.126 | 7.460 | 6.959 | 7.432 | 42,141 | +0.37(+5.19%) |
Mar 28, 2017 | 7.068 | 7.124 | 7.014 | 7.066 | 16,008 | -0.00(-0.01%) |
Mar 27, 2017 | 6.931 | 7.107 | 6.766 | 7.066 | 30,140 | +0.33(+4.87%) |
Mar 24, 2017 | 6.876 | 6.946 | 6.714 | 6.739 | 10,247 | -0.14(-2.00%) |
Mar 23, 2017 | 6.959 | 6.959 | 6.684 | 6.876 | 26,383 | -0.19(-2.72%) |
Mar 22, 2017 | 7.234 | 7.234 | 6.711 | 7.069 | 29,171 | -0.11(-1.53%) |
Mar 21, 2017 | 7.056 | 7.248 | 6.824 | 7.179 | 37,298 | +0.25(+3.57%) |
Mar 20, 2017 | 6.408 | 7.033 | 6.408 | 6.931 | 41,030 | +0.52(+8.15%) |
Mar 17, 2017 | 6.408 | 6.436 | 6.381 | 6.408 | 7,629 | +0.00(+0.00%) |
Mar 16, 2017 | 6.298 | 6.408 | 6.271 | 6.408 | 3,935 | +0.19(+3.10%) |
Mar 15, 2017 | 6.267 | 6.326 | 6.216 | 6.216 | 1,934 | -0.08(-1.31%) |
Mar 14, 2017 | 6.195 | 6.326 | 6.161 | 6.298 | 23,592 | +0.13(+2.19%) |
Mar 13, 2017 | 6.078 | 6.216 | 6.078 | 6.164 | 5,071 | +0.00(+0.04%) |
Mar 10, 2017 | 6.078 | 6.161 | 6.078 | 6.161 | 15,786 | +0.08(+1.36%) |
Mar 09, 2017 | 6.078 | 6.149 | 6.078 | 6.078 | 11,029 | +0.00(+0.00%) |
Mar 08, 2017 | 6.161 | 6.161 | 6.078 | 6.078 | 8,675 | -0.09(-1.44%) |
Mar 07, 2017 | 6.188 | 6.224 | 6.078 | 6.167 | 11,812 | -0.02(-0.30%) |
Mar 06, 2017 | 6.085 | 6.186 | 6.023 | 6.186 | 18,798 | +0.16(+2.69%) |
Mar 03, 2017 | 6.056 | 6.078 | 6.023 | 6.023 | 4,224 | +0.05(+0.92%) |
Mar 02, 2017 | 6.078 | 6.188 | 5.968 | 5.968 | 23,321 | -0.07(-1.12%) |
Mar 01, 2017 | 6.161 | 6.161 | 6.023 | 6.036 | 2,166 | +0.10(+1.60%) |
Feb 28, 2017 | 6.133 | 6.188 | 5.941 | 5.941 | 9,776 | -0.17(-2.70%) |
Feb 27, 2017 | 6.243 | 6.314 | 6.051 | 6.106 | 19,702 | -0.08(-1.33%) |
Feb 24, 2017 | 6.078 | 6.271 | 6.078 | 6.188 | 14,855 | +0.06(+1.02%) |
Feb 23, 2017 | 6.099 | 6.208 | 5.990 | 6.126 | 13,853 | +0.08(+1.35%) |
Feb 22, 2017 | 6.507 | 6.595 | 6.044 | 6.044 | 42,854 | -0.57(-8.64%) |
Feb 21, 2017 | 7.215 | 7.297 | 6.562 | 6.616 | 44,101 | -0.63(-8.65%) |
Feb 17, 2017 | 7.242 | 7.242 | 7.242 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.297 | 7.297 | 7.191 | 7.226 | 12,746 | -0.02(-0.23%) |
Feb 15, 2017 | 7.092 | 7.270 | 7.092 | 7.242 | 9,966 | +0.00(+0.04%) |
Feb 14, 2017 | 7.242 | 7.242 | 7.188 | 7.240 | 3,533 | +0.08(+1.10%) |
Feb 13, 2017 | 7.287 | 7.287 | 7.093 | 7.161 | 8,844 | +0.11(+1.54%) |
Feb 10, 2017 | 7.297 | 7.297 | 7.052 | 7.052 | 5,648 | -0.11(-1.52%) |
Feb 09, 2017 | 7.215 | 7.351 | 7.161 | 7.161 | 14,557 | -0.08(-1.13%) |
Feb 08, 2017 | 7.188 | 7.267 | 7.188 | 7.242 | 3,746 | +0.05(+0.76%) |
Feb 07, 2017 | 7.134 | 7.242 | 7.018 | 7.188 | 12,028 | -0.05(-0.75%) |
Feb 06, 2017 | 7.324 | 7.338 | 7.134 | 7.242 | 11,571 | -0.11(-1.48%) |
Feb 03, 2017 | 6.943 | 7.485 | 6.888 | 7.351 | 21,223 | +0.41(+5.88%) |
Feb 02, 2017 | 6.861 | 6.943 | 6.671 | 6.943 | 14,527 | +0.05(+0.79%) |
Feb 01, 2017 | 7.079 | 7.368 | 6.888 | 6.888 | 20,978 | -0.22(-3.07%) |
Jan 31, 2017 | 7.596 | 7.596 | 7.025 | 7.106 | 39,245 | -0.41(-5.43%) |
Jan 30, 2017 | 7.569 | 7.569 | 7.379 | 7.515 | 11,866 | -0.05(-0.72%) |
Jan 27, 2017 | 7.569 | 7.841 | 7.459 | 7.569 | 33,688 | +0.00(+0.05%) |
Jan 26, 2017 | 6.892 | 7.646 | 6.892 | 7.565 | 86,726 | +0.86(+12.85%) |
Jan 25, 2017 | 6.596 | 6.704 | 6.461 | 6.704 | 48,613 | +0.24(+3.75%) |
Jan 24, 2017 | 6.623 | 6.731 | 6.354 | 6.461 | 61,520 | -0.05(-0.83%) |
Jan 23, 2017 | 6.838 | 6.838 | 6.300 | 6.515 | 53,900 | -0.05(-0.82%) |
Jan 20, 2017 | 6.461 | 6.721 | 6.309 | 6.569 | 63,669 | +0.05(+0.82%) |
Jan 19, 2017 | 5.708 | 6.731 | 5.681 | 6.516 | 80,185 | +1.05(+19.22%) |
Jan 18, 2017 | 5.496 | 5.496 | 5.465 | 5.465 | 6,184 | +0.06(+1.09%) |
Jan 17, 2017 | 5.464 | 5.465 | 5.406 | 5.406 | 5,853 | -0.11(-2.05%) |
Jan 13, 2017 | 5.519 | 5.519 | 5.519 | 0 | +0.13(+2.50%) | |
Jan 12, 2017 | 5.584 | 5.795 | 5.331 | 5.385 | 15,763 | -0.13(-2.44%) |
Jan 11, 2017 | 5.411 | 5.573 | 5.358 | 5.519 | 9,564 | +0.08(+1.49%) |
Jan 10, 2017 | 5.573 | 5.573 | 5.223 | 5.438 | 76,478 | -0.16(-2.88%) |
Jan 09, 2017 | 5.519 | 5.681 | 5.492 | 5.600 | 9,653 | +0.06(+1.12%) |
Jan 06, 2017 | 5.708 | 5.831 | 5.438 | 5.538 | 36,571 | -0.17(-2.97%) |
Jan 05, 2017 | 5.735 | 6.138 | 5.708 | 5.708 | 24,135 | -0.08(-1.40%) |
Jan 04, 2017 | 5.735 | 5.815 | 5.708 | 5.788 | 9,820 | +0.00(+0.00%) |