Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.069 | 7.285 | 6.962 | 7.215 | 383,706 | +0.13(+1.85%) |
Mar 30, 2017 | 7.154 | 7.308 | 6.969 | 7.085 | 366,215 | -0.05(-0.75%) |
Mar 29, 2017 | 6.823 | 7.285 | 6.762 | 7.138 | 374,675 | +0.30(+4.39%) |
Mar 28, 2017 | 6.685 | 6.877 | 6.492 | 6.838 | 325,050 | +0.12(+1.83%) |
Mar 27, 2017 | 6.385 | 6.746 | 6.277 | 6.715 | 421,779 | +0.14(+2.11%) |
Mar 24, 2017 | 6.692 | 6.777 | 6.515 | 6.577 | 413,358 | -0.09(-1.38%) |
Mar 23, 2017 | 6.454 | 6.738 | 6.377 | 6.669 | 357,217 | +0.18(+2.85%) |
Mar 22, 2017 | 6.292 | 6.492 | 6.262 | 6.485 | 683,377 | +0.05(+0.84%) |
Mar 21, 2017 | 6.892 | 6.915 | 6.316 | 6.431 | 986,299 | -0.48(-6.90%) |
Mar 20, 2017 | 7.000 | 7.088 | 6.569 | 6.908 | 870,223 | +0.12(+1.70%) |
Mar 17, 2017 | 7.738 | 7.785 | 6.777 | 6.792 | 1,205,930 | -0.96(-12.40%) |
Mar 16, 2017 | 7.669 | 7.808 | 7.500 | 7.754 | 578,216 | +0.19(+2.54%) |
Mar 15, 2017 | 7.185 | 7.608 | 7.000 | 7.562 | 625,172 | +0.53(+7.55%) |
Mar 14, 2017 | 7.108 | 7.146 | 6.791 | 7.031 | 315,331 | -0.17(-2.35%) |
Mar 13, 2017 | 7.208 | 7.300 | 7.038 | 7.200 | 244,236 | +0.00(+0.00%) |
Mar 10, 2017 | 7.208 | 7.238 | 6.969 | 7.200 | 287,784 | +0.08(+1.08%) |
Mar 09, 2017 | 7.162 | 7.354 | 6.877 | 7.123 | 375,642 | -0.07(-0.96%) |
Mar 08, 2017 | 7.446 | 7.469 | 7.146 | 7.192 | 467,876 | -0.17(-2.30%) |
Mar 07, 2017 | 7.477 | 7.646 | 7.308 | 7.362 | 861,832 | -0.35(-4.59%) |
Mar 06, 2017 | 7.992 | 8.054 | 7.431 | 7.715 | 688,968 | -0.42(-5.11%) |
Mar 03, 2017 | 8.354 | 8.458 | 7.962 | 8.131 | 740,266 | -0.24(-2.85%) |
Mar 02, 2017 | 8.662 | 9.000 | 8.354 | 8.369 | 787,623 | -0.32(-3.72%) |
Mar 01, 2017 | 8.823 | 8.892 | 8.385 | 8.692 | 1,275,110 | +0.33(+3.96%) |
Feb 28, 2017 | 6.800 | 8.677 | 6.623 | 8.362 | 3,350,590 | +1.56(+22.96%) |
Feb 27, 2017 | 6.723 | 7.038 | 6.654 | 6.800 | 608,494 | +0.05(+0.80%) |
Feb 24, 2017 | 6.915 | 6.931 | 6.615 | 6.746 | 579,282 | -0.35(-4.88%) |
Feb 23, 2017 | 7.200 | 7.231 | 7.008 | 7.092 | 497,292 | -0.05(-0.65%) |
Feb 22, 2017 | 7.315 | 7.369 | 7.008 | 7.138 | 505,173 | -0.23(-3.13%) |
Feb 21, 2017 | 7.377 | 7.638 | 7.269 | 7.369 | 520,445 | +0.08(+1.05%) |
Feb 17, 2017 | 7.292 | 7.292 | 7.292 | 0 | -0.16(-2.17%) | |
Feb 16, 2017 | 7.592 | 7.669 | 7.400 | 7.454 | 580,606 | -0.19(-2.51%) |
Feb 15, 2017 | 7.654 | 7.738 | 7.377 | 7.646 | 635,970 | -0.09(-1.19%) |
Feb 14, 2017 | 7.300 | 7.971 | 7.254 | 7.738 | 1,065,178 | +0.38(+5.23%) |
Feb 13, 2017 | 6.838 | 7.415 | 6.785 | 7.354 | 788,482 | +0.68(+10.14%) |
Feb 10, 2017 | 6.692 | 6.800 | 6.592 | 6.677 | 287,120 | +0.05(+0.81%) |
Feb 09, 2017 | 6.523 | 6.800 | 6.475 | 6.623 | 312,352 | +0.10(+1.53%) |
Feb 08, 2017 | 6.538 | 6.600 | 6.292 | 6.523 | 444,286 | -0.08(-1.17%) |
Feb 07, 2017 | 6.569 | 6.923 | 6.492 | 6.600 | 375,685 | +0.08(+1.18%) |
Feb 06, 2017 | 6.692 | 6.746 | 6.408 | 6.523 | 375,081 | -0.33(-4.83%) |
Feb 03, 2017 | 6.731 | 6.981 | 6.585 | 6.854 | 422,844 | +0.22(+3.36%) |
Feb 02, 2017 | 6.685 | 6.862 | 6.408 | 6.631 | 508,336 | -0.06(-0.92%) |
Feb 01, 2017 | 6.646 | 6.877 | 6.500 | 6.692 | 462,010 | +0.15(+2.23%) |
Jan 31, 2017 | 6.431 | 6.562 | 6.300 | 6.546 | 421,138 | +0.08(+1.31%) |
Jan 30, 2017 | 6.469 | 6.546 | 6.185 | 6.462 | 549,874 | -0.10(-1.52%) |
Jan 27, 2017 | 6.685 | 6.685 | 6.408 | 6.562 | 271,000 | -0.12(-1.73%) |
Jan 26, 2017 | 7.092 | 7.200 | 6.569 | 6.677 | 645,893 | -0.40(-5.65%) |
Jan 25, 2017 | 6.631 | 7.108 | 6.454 | 7.077 | 891,399 | +0.55(+8.49%) |
Jan 24, 2017 | 5.900 | 6.596 | 5.900 | 6.523 | 981,429 | +0.78(+13.67%) |
Jan 23, 2017 | 5.738 | 5.823 | 5.615 | 5.738 | 467,123 | +0.12(+2.19%) |
Jan 20, 2017 | 5.500 | 5.938 | 5.450 | 5.615 | 585,041 | +0.12(+2.24%) |
Jan 19, 2017 | 5.954 | 6.000 | 5.408 | 5.492 | 632,196 | -0.46(-7.75%) |
Jan 18, 2017 | 6.054 | 6.154 | 5.723 | 5.954 | 518,839 | -0.05(-0.77%) |
Jan 17, 2017 | 6.346 | 6.385 | 5.885 | 6.000 | 553,464 | -0.28(-4.41%) |
Jan 13, 2017 | 6.277 | 6.277 | 6.277 | 0 | +0.05(+0.87%) | |
Jan 12, 2017 | 6.392 | 6.460 | 5.946 | 6.223 | 517,446 | -0.12(-1.94%) |
Jan 11, 2017 | 6.262 | 6.438 | 6.092 | 6.346 | 445,875 | +0.13(+2.10%) |
Jan 10, 2017 | 6.385 | 6.531 | 6.092 | 6.215 | 556,184 | -0.15(-2.42%) |
Jan 09, 2017 | 6.700 | 6.700 | 6.277 | 6.369 | 669,721 | -0.38(-5.69%) |
Jan 06, 2017 | 6.977 | 6.992 | 6.654 | 6.754 | 493,493 | -0.22(-3.20%) |
Jan 05, 2017 | 7.223 | 7.254 | 6.900 | 6.977 | 451,391 | -0.26(-3.61%) |
Jan 04, 2017 | 6.954 | 7.254 | 6.738 | 7.238 | 793,423 | +0.34(+4.91%) |