Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.641 | 6.831 | 6.625 | 6.823 | 377,326 | +0.19(+2.80%) |
Mar 30, 2017 | 6.767 | 6.823 | 6.625 | 6.637 | 189,085 | -0.11(-1.62%) |
Mar 29, 2017 | 6.621 | 6.767 | 6.595 | 6.746 | 109,669 | +0.13(+2.02%) |
Mar 28, 2017 | 6.625 | 6.696 | 6.565 | 6.613 | 68,823 | +0.02(+0.24%) |
Mar 27, 2017 | 6.629 | 6.649 | 6.536 | 6.597 | 179,440 | -0.09(-1.39%) |
Mar 24, 2017 | 6.754 | 6.775 | 6.658 | 6.690 | 117,288 | -0.04(-0.54%) |
Mar 23, 2017 | 6.621 | 6.767 | 6.529 | 6.726 | 193,162 | +0.14(+2.08%) |
Mar 22, 2017 | 6.645 | 6.660 | 6.516 | 6.589 | 206,685 | -0.08(-1.15%) |
Mar 21, 2017 | 6.803 | 6.886 | 6.654 | 6.666 | 281,280 | -0.14(-2.02%) |
Mar 20, 2017 | 6.799 | 6.868 | 6.666 | 6.803 | 151,446 | +0.03(+0.48%) |
Mar 17, 2017 | 6.775 | 6.956 | 6.730 | 6.771 | 341,319 | +0.00(+0.00%) |
Mar 16, 2017 | 6.799 | 6.811 | 6.730 | 6.771 | 174,928 | +0.01(+0.12%) |
Mar 15, 2017 | 6.658 | 6.807 | 6.605 | 6.763 | 218,341 | +0.12(+1.76%) |
Mar 14, 2017 | 6.799 | 6.799 | 6.597 | 6.645 | 261,787 | -0.17(-2.43%) |
Mar 13, 2017 | 6.791 | 6.823 | 6.694 | 6.811 | 208,813 | +0.05(+0.72%) |
Mar 10, 2017 | 6.742 | 6.823 | 6.577 | 6.763 | 338,227 | -0.00(-0.06%) |
Mar 09, 2017 | 6.819 | 6.896 | 6.674 | 6.767 | 385,222 | -0.11(-1.59%) |
Mar 08, 2017 | 6.928 | 7.007 | 6.868 | 6.876 | 409,290 | -0.06(-0.87%) |
Mar 07, 2017 | 6.989 | 7.053 | 6.868 | 6.936 | 341,687 | -0.08(-1.09%) |
Mar 06, 2017 | 7.138 | 7.138 | 6.989 | 7.013 | 271,740 | -0.11(-1.53%) |
Mar 03, 2017 | 7.191 | 7.205 | 7.066 | 7.122 | 167,922 | -0.05(-0.68%) |
Mar 02, 2017 | 7.243 | 7.276 | 7.090 | 7.171 | 178,992 | -0.08(-1.11%) |
Mar 01, 2017 | 7.199 | 7.348 | 7.189 | 7.251 | 246,063 | +0.07(+1.01%) |
Feb 28, 2017 | 7.243 | 7.320 | 7.133 | 7.179 | 222,176 | -0.06(-0.89%) |
Feb 27, 2017 | 7.078 | 7.340 | 7.029 | 7.243 | 346,886 | +0.19(+2.75%) |
Feb 24, 2017 | 7.070 | 7.167 | 7.037 | 7.049 | 336,979 | -0.05(-0.68%) |
Feb 23, 2017 | 7.272 | 7.316 | 7.074 | 7.098 | 677,145 | -0.15(-2.06%) |
Feb 22, 2017 | 7.272 | 7.381 | 7.211 | 7.247 | 503,172 | -0.01(-0.17%) |
Feb 21, 2017 | 7.360 | 7.389 | 7.231 | 7.259 | 567,057 | +0.08(+1.18%) |
Feb 17, 2017 | 7.175 | 7.175 | 7.175 | 0 | -0.05(-0.67%) | |
Feb 16, 2017 | 7.393 | 7.502 | 7.183 | 7.223 | 316,077 | -0.10(-1.38%) |
Feb 15, 2017 | 7.413 | 7.428 | 7.308 | 7.324 | 387,054 | -0.05(-0.71%) |
Feb 14, 2017 | 7.336 | 7.447 | 7.324 | 7.377 | 444,785 | -0.06(-0.81%) |
Feb 13, 2017 | 7.643 | 7.748 | 7.336 | 7.437 | 551,370 | +0.00(+0.00%) |
Feb 10, 2017 | 7.526 | 7.604 | 7.393 | 7.437 | 403,045 | -0.04(-0.59%) |
Feb 09, 2017 | 7.276 | 7.510 | 7.251 | 7.482 | 241,872 | +0.23(+3.23%) |
Feb 08, 2017 | 7.255 | 7.360 | 7.179 | 7.247 | 168,952 | -0.03(-0.39%) |
Feb 07, 2017 | 7.381 | 7.381 | 7.232 | 7.276 | 146,750 | -0.11(-1.42%) |
Feb 06, 2017 | 7.530 | 7.624 | 7.360 | 7.381 | 184,465 | -0.15(-1.98%) |
Feb 03, 2017 | 7.457 | 7.603 | 7.385 | 7.530 | 205,724 | +0.07(+0.98%) |
Feb 02, 2017 | 7.526 | 7.537 | 7.397 | 7.457 | 186,664 | -0.05(-0.70%) |
Feb 01, 2017 | 7.554 | 7.594 | 7.449 | 7.510 | 213,861 | -0.03(-0.46%) |
Jan 31, 2017 | 7.682 | 7.705 | 7.501 | 7.544 | 340,380 | -0.11(-1.39%) |
Jan 30, 2017 | 7.737 | 7.737 | 7.568 | 7.650 | 315,954 | -0.11(-1.37%) |
Jan 27, 2017 | 7.741 | 7.772 | 7.666 | 7.756 | 208,390 | +0.04(+0.56%) |
Jan 26, 2017 | 7.670 | 7.737 | 7.513 | 7.713 | 320,730 | +0.07(+0.98%) |
Jan 25, 2017 | 7.595 | 7.678 | 7.571 | 7.639 | 446,424 | +0.06(+0.73%) |
Jan 24, 2017 | 7.474 | 7.595 | 7.474 | 7.584 | 361,033 | +0.19(+2.61%) |
Jan 23, 2017 | 7.505 | 7.525 | 7.222 | 7.391 | 722,954 | -0.09(-1.26%) |
Jan 20, 2017 | 7.344 | 7.525 | 7.309 | 7.485 | 378,216 | +0.24(+3.36%) |
Jan 19, 2017 | 7.277 | 7.347 | 7.167 | 7.242 | 151,925 | -0.01(-0.11%) |
Jan 18, 2017 | 7.403 | 7.457 | 7.202 | 7.250 | 185,165 | -0.19(-2.59%) |
Jan 17, 2017 | 7.493 | 7.493 | 7.316 | 7.442 | 384,536 | -0.02(-0.32%) |
Jan 13, 2017 | 7.466 | 7.466 | 7.466 | 0 | +0.26(+3.54%) | |
Jan 12, 2017 | 7.151 | 7.212 | 7.010 | 7.210 | 295,260 | +0.13(+1.83%) |
Jan 11, 2017 | 6.998 | 7.250 | 6.975 | 7.081 | 168,828 | +0.13(+1.81%) |
Jan 10, 2017 | 7.175 | 7.175 | 6.951 | 6.955 | 385,536 | -0.21(-2.91%) |
Jan 09, 2017 | 7.175 | 7.210 | 7.098 | 7.163 | 260,870 | -0.03(-0.44%) |
Jan 06, 2017 | 7.187 | 7.222 | 7.142 | 7.195 | 213,994 | +0.04(+0.60%) |
Jan 05, 2017 | 7.206 | 7.245 | 7.061 | 7.151 | 318,081 | -0.02(-0.27%) |
Jan 04, 2017 | 6.880 | 7.206 | 6.845 | 7.171 | 582,868 | +0.33(+4.82%) |