Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.900 | 6.950 | 6.650 | 6.750 | 28,918 | -0.10(-1.46%) |
Mar 30, 2017 | 6.850 | 7.025 | 6.800 | 6.850 | 20,948 | +0.07(+1.03%) |
Mar 29, 2017 | 6.400 | 7.187 | 6.400 | 6.780 | 34,318 | +0.38(+5.94%) |
Mar 28, 2017 | 6.400 | 6.500 | 6.350 | 6.400 | 23,239 | +0.00(+0.00%) |
Mar 27, 2017 | 6.800 | 6.800 | 6.350 | 6.400 | 37,106 | -0.25(-3.76%) |
Mar 24, 2017 | 6.700 | 7.280 | 6.500 | 6.650 | 41,216 | +0.00(+0.00%) |
Mar 23, 2017 | 6.550 | 6.850 | 6.442 | 6.650 | 21,255 | +0.15(+2.31%) |
Mar 22, 2017 | 6.550 | 6.550 | 6.350 | 6.500 | 30,605 | +0.05(+0.78%) |
Mar 21, 2017 | 6.750 | 6.750 | 6.400 | 6.450 | 49,311 | -0.15(-2.27%) |
Mar 20, 2017 | 6.650 | 6.728 | 6.550 | 6.600 | 40,554 | -0.05(-0.75%) |
Mar 17, 2017 | 6.950 | 7.000 | 6.600 | 6.650 | 57,403 | -0.30(-4.32%) |
Mar 16, 2017 | 7.050 | 7.100 | 6.800 | 6.950 | 40,520 | +0.05(+0.72%) |
Mar 15, 2017 | 6.800 | 7.100 | 6.729 | 6.900 | 40,313 | +0.15(+2.22%) |
Mar 14, 2017 | 6.900 | 6.900 | 6.550 | 6.750 | 103,390 | -0.25(-3.57%) |
Mar 13, 2017 | 7.050 | 7.100 | 6.900 | 7.000 | 54,606 | +0.00(+0.00%) |
Mar 10, 2017 | 7.250 | 7.250 | 6.950 | 7.000 | 86,847 | -0.10(-1.41%) |
Mar 09, 2017 | 7.300 | 7.325 | 7.000 | 7.100 | 75,312 | -0.20(-2.74%) |
Mar 08, 2017 | 7.250 | 7.350 | 7.150 | 7.300 | 77,804 | +0.05(+0.69%) |
Mar 07, 2017 | 7.500 | 7.950 | 7.000 | 7.250 | 270,165 | -1.20(-14.20%) |
Mar 06, 2017 | 7.750 | 8.550 | 7.650 | 8.450 | 190,516 | +0.75(+9.74%) |
Mar 03, 2017 | 7.700 | 7.750 | 7.650 | 7.700 | 83,063 | +0.00(+0.00%) |
Mar 02, 2017 | 7.700 | 7.800 | 7.600 | 7.700 | 93,553 | +0.05(+0.65%) |
Mar 01, 2017 | 7.850 | 7.850 | 7.650 | 7.650 | 110,704 | -0.05(-0.65%) |
Feb 28, 2017 | 7.850 | 7.850 | 7.610 | 7.700 | 75,523 | -0.10(-1.28%) |
Feb 27, 2017 | 7.700 | 8.100 | 7.700 | 7.800 | 45,230 | +0.05(+0.65%) |
Feb 24, 2017 | 8.100 | 8.100 | 7.700 | 7.750 | 49,054 | -0.35(-4.32%) |
Feb 23, 2017 | 8.150 | 8.150 | 8.050 | 8.100 | 30,080 | -0.05(-0.61%) |
Feb 22, 2017 | 8.150 | 8.200 | 8.140 | 8.150 | 26,854 | +0.00(+0.00%) |
Feb 21, 2017 | 8.200 | 8.200 | 8.150 | 8.150 | 42,218 | -0.05(-0.61%) |
Feb 17, 2017 | 8.200 | 8.200 | 8.200 | 0 | +0.10(+1.23%) | |
Feb 16, 2017 | 8.250 | 8.300 | 8.050 | 8.100 | 24,510 | -0.15(-1.82%) |
Feb 15, 2017 | 8.450 | 8.500 | 8.200 | 8.250 | 50,534 | -0.20(-2.37%) |
Feb 14, 2017 | 8.500 | 8.550 | 8.400 | 8.450 | 27,117 | +0.00(+0.00%) |
Feb 13, 2017 | 8.600 | 8.600 | 8.450 | 8.450 | 25,009 | -0.05(-0.59%) |
Feb 10, 2017 | 8.550 | 8.600 | 8.450 | 8.500 | 31,555 | +0.05(+0.59%) |
Feb 09, 2017 | 8.600 | 8.600 | 8.450 | 8.450 | 34,443 | -0.05(-0.59%) |
Feb 08, 2017 | 8.500 | 8.600 | 8.355 | 8.500 | 37,493 | +0.05(+0.59%) |
Feb 07, 2017 | 8.550 | 8.650 | 8.400 | 8.450 | 25,135 | -0.08(-0.88%) |
Feb 06, 2017 | 8.700 | 8.700 | 8.400 | 8.525 | 26,949 | -0.10(-1.16%) |
Feb 03, 2017 | 8.850 | 8.850 | 8.560 | 8.625 | 25,881 | -0.07(-0.86%) |
Feb 02, 2017 | 8.600 | 8.850 | 8.550 | 8.700 | 30,244 | +0.05(+0.58%) |
Feb 01, 2017 | 8.900 | 8.909 | 8.550 | 8.650 | 42,581 | -0.15(-1.70%) |
Jan 31, 2017 | 8.700 | 8.800 | 8.500 | 8.800 | 18,445 | +0.20(+2.33%) |
Jan 30, 2017 | 8.800 | 8.900 | 8.550 | 8.600 | 39,229 | -0.10(-1.15%) |
Jan 27, 2017 | 8.800 | 8.850 | 8.650 | 8.700 | 40,465 | +0.10(+1.16%) |
Jan 26, 2017 | 8.350 | 8.650 | 8.000 | 8.600 | 228,447 | +0.35(+4.24%) |
Jan 25, 2017 | 8.350 | 8.350 | 8.200 | 8.250 | 51,655 | +0.05(+0.61%) |
Jan 24, 2017 | 8.350 | 8.350 | 8.150 | 8.200 | 53,612 | -0.15(-1.80%) |
Jan 23, 2017 | 8.550 | 8.550 | 8.200 | 8.350 | 37,960 | +0.00(+0.00%) |
Jan 20, 2017 | 8.350 | 8.350 | 8.150 | 8.350 | 42,947 | +0.05(+0.60%) |
Jan 19, 2017 | 8.500 | 8.500 | 8.300 | 8.300 | 22,429 | -0.10(-1.19%) |
Jan 18, 2017 | 8.500 | 8.650 | 8.350 | 8.400 | 25,075 | -0.05(-0.59%) |
Jan 17, 2017 | 8.500 | 8.650 | 8.450 | 8.450 | 71,848 | -0.03(-0.29%) |
Jan 13, 2017 | 8.475 | 8.475 | 8.475 | 0 | +0.07(+0.89%) | |
Jan 12, 2017 | 8.650 | 8.650 | 8.200 | 8.400 | 36,713 | -0.10(-1.18%) |
Jan 11, 2017 | 8.650 | 8.727 | 8.495 | 8.500 | 50,281 | -0.10(-1.16%) |
Jan 10, 2017 | 8.600 | 8.750 | 8.500 | 8.600 | 35,136 | -0.05(-0.58%) |
Jan 09, 2017 | 9.200 | 9.200 | 8.400 | 8.650 | 103,507 | -0.50(-5.46%) |
Jan 06, 2017 | 9.150 | 9.226 | 9.050 | 9.150 | 27,078 | +0.00(+0.00%) |
Jan 05, 2017 | 9.250 | 9.250 | 9.050 | 9.150 | 34,044 | +0.00(+0.00%) |
Jan 04, 2017 | 9.500 | 9.500 | 9.100 | 9.150 | 61,919 | -0.25(-2.66%) |