Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.730 | 7.900 | 7.500 | 7.850 | 47,716 | +0.20(+2.61%) |
Mar 30, 2017 | 7.400 | 7.800 | 7.170 | 7.650 | 47,675 | +0.22(+2.96%) |
Mar 29, 2017 | 7.100 | 7.560 | 7.100 | 7.430 | 72,102 | +0.30(+4.21%) |
Mar 28, 2017 | 7.150 | 7.280 | 7.110 | 7.130 | 8,924 | -0.08(-1.11%) |
Mar 27, 2017 | 7.240 | 7.300 | 7.100 | 7.210 | 9,588 | -0.11(-1.50%) |
Mar 24, 2017 | 7.280 | 7.490 | 7.252 | 7.320 | 15,296 | -0.02(-0.27%) |
Mar 23, 2017 | 7.160 | 7.370 | 7.160 | 7.340 | 53,145 | +0.12(+1.66%) |
Mar 22, 2017 | 7.290 | 7.290 | 7.110 | 7.220 | 20,392 | -0.09(-1.23%) |
Mar 21, 2017 | 7.280 | 7.350 | 7.110 | 7.310 | 24,425 | +0.03(+0.41%) |
Mar 20, 2017 | 7.240 | 7.330 | 6.870 | 7.280 | 49,196 | +0.03(+0.41%) |
Mar 17, 2017 | 7.020 | 7.320 | 6.310 | 7.250 | 14,802 | +0.29(+4.17%) |
Mar 16, 2017 | 6.980 | 7.200 | 6.620 | 6.960 | 17,369 | +0.12(+1.75%) |
Mar 15, 2017 | 6.790 | 7.050 | 6.500 | 6.840 | 38,357 | +0.18(+2.70%) |
Mar 14, 2017 | 7.170 | 7.170 | 6.336 | 6.660 | 65,987 | +0.03(+0.45%) |
Mar 13, 2017 | 6.580 | 6.950 | 6.320 | 6.630 | 169,347 | -0.03(-0.45%) |
Mar 10, 2017 | 6.500 | 6.890 | 6.500 | 6.660 | 65,782 | -0.03(-0.45%) |
Mar 09, 2017 | 6.680 | 6.960 | 6.570 | 6.690 | 166,739 | -0.01(-0.15%) |
Mar 08, 2017 | 6.880 | 6.920 | 6.510 | 6.700 | 59,550 | -0.08(-1.18%) |
Mar 07, 2017 | 6.870 | 6.970 | 6.630 | 6.780 | 73,237 | -0.03(-0.44%) |
Mar 06, 2017 | 6.820 | 7.020 | 6.750 | 6.810 | 73,731 | -0.01(-0.15%) |
Mar 03, 2017 | 7.100 | 7.600 | 6.820 | 6.820 | 51,293 | -0.31(-4.35%) |
Mar 02, 2017 | 7.140 | 7.410 | 6.830 | 7.130 | 54,100 | -0.05(-0.70%) |
Mar 01, 2017 | 7.110 | 7.280 | 7.110 | 7.180 | 51,486 | +0.09(+1.27%) |
Feb 28, 2017 | 7.040 | 7.150 | 7.020 | 7.090 | 54,537 | -0.01(-0.14%) |
Feb 27, 2017 | 7.050 | 7.300 | 6.970 | 7.100 | 217,542 | +0.06(+0.85%) |
Feb 24, 2017 | 7.620 | 7.750 | 6.980 | 7.040 | 126,787 | -0.38(-5.12%) |
Feb 23, 2017 | 7.560 | 7.580 | 7.290 | 7.420 | 22,231 | +0.06(+0.82%) |
Feb 22, 2017 | 6.997 | 7.420 | 6.990 | 7.360 | 18,296 | +0.35(+4.99%) |
Feb 21, 2017 | 6.920 | 7.330 | 6.850 | 7.010 | 75,284 | +0.15(+2.19%) |
Feb 17, 2017 | 6.860 | 6.860 | 6.860 | 0 | -0.09(-1.29%) | |
Feb 16, 2017 | 6.900 | 7.190 | 6.800 | 6.950 | 89,151 | +0.15(+2.21%) |
Feb 15, 2017 | 6.799 | 6.940 | 6.730 | 6.800 | 84,196 | -0.06(-0.87%) |
Feb 14, 2017 | 6.800 | 7.020 | 6.640 | 6.860 | 56,502 | +0.01(+0.15%) |
Feb 13, 2017 | 7.175 | 7.175 | 6.750 | 6.850 | 81,969 | -0.22(-3.11%) |
Feb 10, 2017 | 7.180 | 7.220 | 7.020 | 7.070 | 3,521 | +0.07(+1.00%) |
Feb 09, 2017 | 7.610 | 7.610 | 6.640 | 7.000 | 15,152 | -0.14(-1.96%) |
Feb 08, 2017 | 7.440 | 7.480 | 7.010 | 7.140 | 6,686 | +0.14(+2.00%) |
Feb 07, 2017 | 6.980 | 7.050 | 6.930 | 7.000 | 8,589 | -0.01(-0.14%) |
Feb 06, 2017 | 7.180 | 7.220 | 6.860 | 7.010 | 6,245 | -0.09(-1.27%) |
Feb 03, 2017 | 7.320 | 7.470 | 7.090 | 7.100 | 14,820 | -0.28(-3.79%) |
Feb 02, 2017 | 7.280 | 7.420 | 7.080 | 7.380 | 10,549 | +0.18(+2.50%) |
Feb 01, 2017 | 7.940 | 7.940 | 7.030 | 7.200 | 5,787 | -0.08(-1.10%) |
Jan 31, 2017 | 7.500 | 7.500 | 7.140 | 7.280 | 5,221 | +0.08(+1.11%) |
Jan 30, 2017 | 7.380 | 7.550 | 7.150 | 7.200 | 4,508 | -0.25(-3.36%) |
Jan 27, 2017 | 7.630 | 7.840 | 7.180 | 7.450 | 5,878 | -0.19(-2.49%) |
Jan 26, 2017 | 7.500 | 7.700 | 7.290 | 7.640 | 5,681 | +0.00(+0.07%) |
Jan 25, 2017 | 7.730 | 7.900 | 7.580 | 7.635 | 4,276 | +0.18(+2.48%) |
Jan 24, 2017 | 8.010 | 8.010 | 7.450 | 7.450 | 17,770 | -0.63(-7.80%) |
Jan 23, 2017 | 7.570 | 8.080 | 7.320 | 8.080 | 15,295 | +0.57(+7.59%) |
Jan 20, 2017 | 7.450 | 7.730 | 7.450 | 7.510 | 5,201 | -0.22(-2.85%) |
Jan 19, 2017 | 7.630 | 7.970 | 7.600 | 7.730 | 7,176 | +0.24(+3.20%) |
Jan 18, 2017 | 7.454 | 7.890 | 7.410 | 7.490 | 10,693 | -0.01(-0.13%) |
Jan 17, 2017 | 7.910 | 7.910 | 7.500 | 7.500 | 1,317 | -0.26(-3.35%) |
Jan 13, 2017 | 7.760 | 7.760 | 7.760 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.740 | 7.840 | 7.561 | 7.760 | 6,165 | -0.06(-0.70%) |
Jan 11, 2017 | 7.680 | 7.950 | 7.680 | 7.815 | 10,277 | +0.15(+1.89%) |
Jan 10, 2017 | 7.600 | 7.770 | 7.500 | 7.670 | 9,015 | +0.17(+2.27%) |
Jan 09, 2017 | 7.040 | 7.650 | 7.040 | 7.500 | 21,188 | +0.34(+4.75%) |
Jan 06, 2017 | 7.689 | 7.689 | 6.980 | 7.160 | 10,652 | -0.23(-3.11%) |
Jan 05, 2017 | 7.440 | 7.670 | 7.300 | 7.390 | 11,072 | -0.02(-0.27%) |
Jan 04, 2017 | 7.550 | 8.200 | 7.400 | 7.410 | 25,011 | -0.15(-1.98%) |