Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.260 | 6.600 | 5.950 | 6.000 | 81,930 | -0.20(-3.23%) |
Mar 30, 2017 | 6.200 | 6.350 | 6.100 | 6.200 | 76,933 | +0.10(+1.64%) |
Mar 29, 2017 | 6.050 | 6.400 | 5.750 | 6.100 | 21,144 | +0.00(+0.00%) |
Mar 28, 2017 | 6.300 | 6.400 | 6.100 | 6.100 | 36,846 | -0.15(-2.40%) |
Mar 27, 2017 | 5.950 | 6.400 | 5.950 | 6.250 | 51,893 | +0.25(+4.17%) |
Mar 24, 2017 | 6.110 | 6.300 | 6.000 | 6.000 | 77,880 | -0.10(-1.64%) |
Mar 23, 2017 | 6.191 | 6.200 | 5.950 | 6.100 | 51,772 | -0.05(-0.81%) |
Mar 22, 2017 | 6.150 | 6.250 | 6.100 | 6.150 | 16,588 | +0.05(+0.82%) |
Mar 21, 2017 | 6.250 | 6.450 | 6.100 | 6.100 | 54,841 | -0.05(-0.81%) |
Mar 20, 2017 | 6.050 | 6.400 | 6.050 | 6.150 | 55,818 | +0.15(+2.50%) |
Mar 17, 2017 | 6.150 | 6.159 | 6.000 | 6.000 | 58,597 | -0.15(-2.44%) |
Mar 16, 2017 | 6.450 | 6.450 | 6.100 | 6.150 | 29,188 | -0.10(-1.60%) |
Mar 15, 2017 | 6.300 | 6.500 | 6.250 | 6.250 | 8,423 | -0.10(-1.57%) |
Mar 14, 2017 | 6.200 | 6.400 | 6.200 | 6.350 | 9,994 | +0.10(+1.60%) |
Mar 13, 2017 | 6.150 | 6.450 | 6.050 | 6.250 | 73,589 | +0.05(+0.81%) |
Mar 10, 2017 | 6.050 | 6.500 | 6.050 | 6.200 | 38,042 | -0.05(-0.80%) |
Mar 09, 2017 | 6.200 | 6.450 | 6.100 | 6.250 | 25,455 | +0.10(+1.63%) |
Mar 08, 2017 | 5.950 | 6.350 | 5.950 | 6.150 | 24,873 | +0.00(+0.00%) |
Mar 07, 2017 | 6.100 | 6.400 | 5.700 | 6.150 | 93,782 | -0.05(-0.81%) |
Mar 06, 2017 | 6.500 | 6.550 | 6.200 | 6.200 | 24,534 | -0.36(-5.52%) |
Mar 03, 2017 | 6.700 | 6.700 | 6.400 | 6.562 | 9,613 | -0.24(-3.49%) |
Mar 02, 2017 | 6.950 | 6.950 | 6.650 | 6.800 | 6,635 | -0.10(-1.45%) |
Mar 01, 2017 | 6.550 | 7.150 | 6.550 | 6.900 | 39,412 | +0.40(+6.15%) |
Feb 28, 2017 | 6.600 | 6.789 | 6.500 | 6.500 | 8,066 | -0.10(-1.52%) |
Feb 27, 2017 | 6.500 | 6.600 | 6.400 | 6.600 | 135,683 | +0.15(+2.33%) |
Feb 24, 2017 | 6.250 | 6.400 | 6.250 | 6.450 | 11,530 | +0.15(+2.38%) |
Feb 23, 2017 | 6.350 | 6.500 | 6.300 | 6.300 | 19,212 | -0.10(-1.56%) |
Feb 22, 2017 | 6.400 | 6.450 | 6.350 | 6.400 | 34,647 | +0.00(+0.00%) |
Feb 21, 2017 | 6.300 | 6.550 | 6.300 | 6.400 | 13,736 | -0.05(-0.78%) |
Feb 17, 2017 | 6.450 | 6.450 | 6.450 | 0 | +0.10(+1.57%) | |
Feb 16, 2017 | 6.650 | 6.650 | 6.200 | 6.350 | 28,029 | -0.25(-3.79%) |
Feb 15, 2017 | 6.600 | 6.705 | 6.400 | 6.600 | 55,212 | +0.05(+0.76%) |
Feb 14, 2017 | 6.650 | 6.650 | 6.400 | 6.550 | 268,927 | -0.15(-2.24%) |
Feb 13, 2017 | 7.200 | 7.200 | 6.650 | 6.700 | 53,596 | -0.50(-6.94%) |
Feb 10, 2017 | 7.300 | 7.300 | 7.050 | 7.200 | 18,923 | -0.15(-2.04%) |
Feb 09, 2017 | 7.100 | 7.350 | 7.050 | 7.350 | 12,463 | +0.30(+4.26%) |
Feb 08, 2017 | 7.250 | 7.250 | 7.050 | 7.050 | 12,963 | -0.10(-1.40%) |
Feb 07, 2017 | 7.150 | 7.200 | 7.050 | 7.150 | 6,283 | -0.05(-0.69%) |
Feb 06, 2017 | 7.200 | 7.200 | 7.100 | 7.200 | 3,972 | +0.05(+0.70%) |
Feb 03, 2017 | 7.350 | 7.350 | 7.000 | 7.150 | 13,731 | -0.25(-3.38%) |
Feb 02, 2017 | 7.300 | 7.400 | 7.150 | 7.400 | 7,459 | +0.15(+2.07%) |
Feb 01, 2017 | 7.350 | 7.400 | 7.175 | 7.250 | 8,335 | +0.00(+0.00%) |
Jan 31, 2017 | 7.350 | 7.450 | 7.250 | 7.250 | 6,640 | -0.15(-2.03%) |
Jan 30, 2017 | 7.350 | 7.500 | 7.262 | 7.400 | 6,423 | +0.00(+0.00%) |
Jan 27, 2017 | 7.350 | 7.500 | 7.250 | 7.400 | 19,496 | +0.05(+0.68%) |
Jan 26, 2017 | 7.400 | 7.450 | 7.150 | 7.350 | 12,198 | -0.05(-0.68%) |
Jan 25, 2017 | 7.400 | 7.500 | 7.200 | 7.400 | 68,309 | -0.10(-1.33%) |
Jan 24, 2017 | 7.350 | 7.500 | 7.150 | 7.500 | 16,974 | +0.10(+1.35%) |
Jan 23, 2017 | 7.500 | 7.500 | 7.250 | 7.400 | 14,950 | -0.15(-1.99%) |
Jan 20, 2017 | 7.350 | 7.800 | 7.350 | 7.550 | 23,894 | +0.20(+2.72%) |
Jan 19, 2017 | 7.354 | 7.450 | 7.200 | 7.350 | 22,790 | -0.05(-0.68%) |
Jan 18, 2017 | 7.350 | 7.550 | 7.300 | 7.400 | 6,063 | +0.05(+0.68%) |
Jan 17, 2017 | 7.300 | 7.500 | 7.200 | 7.350 | 42,859 | +0.05(+0.68%) |
Jan 13, 2017 | 7.300 | 7.300 | 7.300 | 0 | -0.05(-0.68%) | |
Jan 12, 2017 | 7.450 | 7.450 | 7.300 | 7.350 | 11,419 | -0.05(-0.68%) |
Jan 11, 2017 | 7.950 | 7.950 | 7.330 | 7.400 | 110,885 | -0.45(-5.73%) |
Jan 10, 2017 | 7.900 | 7.950 | 7.450 | 7.850 | 19,120 | +0.05(+0.64%) |
Jan 09, 2017 | 7.950 | 7.950 | 7.800 | 7.800 | 18,860 | -0.15(-1.89%) |
Jan 06, 2017 | 7.900 | 8.000 | 7.838 | 7.950 | 28,563 | +0.10(+1.27%) |
Jan 05, 2017 | 7.732 | 8.000 | 7.636 | 7.850 | 39,606 | +0.10(+1.29%) |
Jan 04, 2017 | 7.750 | 7.950 | 7.700 | 7.750 | 17,149 | -0.05(-0.64%) |