Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.245 | 7.290 | 7.222 | 7.290 | 177,836 | +0.00(+0.00%) |
Mar 30, 2017 | 7.290 | 7.336 | 7.109 | 7.290 | 200,439 | -0.05(-0.62%) |
Mar 29, 2017 | 7.200 | 7.381 | 7.200 | 7.336 | 232,619 | +0.09(+1.25%) |
Mar 28, 2017 | 6.928 | 7.290 | 6.838 | 7.245 | 260,475 | +0.32(+4.58%) |
Mar 27, 2017 | 6.747 | 7.200 | 6.747 | 6.928 | 301,005 | -0.14(-1.92%) |
Mar 24, 2017 | 6.792 | 7.109 | 6.702 | 7.064 | 196,953 | +0.36(+5.41%) |
Mar 23, 2017 | 6.475 | 6.747 | 6.475 | 6.702 | 123,961 | +0.27(+4.23%) |
Mar 22, 2017 | 6.430 | 6.566 | 6.339 | 6.430 | 242,180 | -0.05(-0.70%) |
Mar 21, 2017 | 7.155 | 7.200 | 6.475 | 6.475 | 245,767 | -0.63(-8.92%) |
Mar 20, 2017 | 7.200 | 7.200 | 6.928 | 7.109 | 135,115 | -0.09(-1.26%) |
Mar 17, 2017 | 6.883 | 7.245 | 6.838 | 7.200 | 410,416 | +0.32(+4.61%) |
Mar 16, 2017 | 6.475 | 6.928 | 6.430 | 6.883 | 509,139 | +0.41(+6.29%) |
Mar 15, 2017 | 6.430 | 6.475 | 6.294 | 6.475 | 257,324 | +0.09(+1.42%) |
Mar 14, 2017 | 6.475 | 6.475 | 6.339 | 6.385 | 150,578 | -0.09(-1.40%) |
Mar 13, 2017 | 6.566 | 6.385 | 6.475 | 197,689 | +0.09(+1.42%) | |
Mar 10, 2017 | 6.385 | 6.566 | 6.339 | 6.385 | 155,346 | +0.05(+0.71%) |
Mar 09, 2017 | 6.475 | 6.566 | 6.294 | 6.339 | 273,469 | -0.14(-2.10%) |
Mar 08, 2017 | 6.521 | 6.611 | 6.430 | 6.475 | 210,397 | -0.05(-0.69%) |
Mar 07, 2017 | 6.566 | 6.611 | 6.430 | 6.521 | 302,213 | +0.05(+0.70%) |
Mar 06, 2017 | 6.430 | 6.521 | 6.339 | 6.475 | 517,900 | +0.23(+3.62%) |
Mar 03, 2017 | 6.339 | 6.339 | 6.204 | 6.249 | 202,023 | -0.05(-0.72%) |
Mar 02, 2017 | 6.339 | 6.385 | 6.294 | 6.294 | 120,558 | -0.05(-0.71%) |
Mar 01, 2017 | 6.158 | 6.385 | 6.113 | 6.339 | 259,240 | +0.14(+2.19%) |
Feb 28, 2017 | 6.249 | 6.385 | 6.158 | 6.204 | 244,358 | -0.18(-2.84%) |
Feb 27, 2017 | 6.339 | 6.385 | 6.204 | 6.385 | 123,305 | +0.09(+1.44%) |
Feb 24, 2017 | 6.249 | 6.385 | 6.204 | 6.294 | 267,894 | -0.05(-0.71%) |
Feb 23, 2017 | 6.385 | 6.407 | 6.204 | 6.339 | 157,390 | -0.05(-0.71%) |
Feb 22, 2017 | 6.475 | 6.611 | 6.339 | 6.385 | 205,678 | -0.18(-2.76%) |
Feb 21, 2017 | 6.339 | 6.634 | 6.339 | 6.566 | 417,023 | +0.18(+2.84%) |
Feb 17, 2017 | 6.385 | 6.385 | 6.385 | 0 | -0.14(-2.08%) | |
Feb 16, 2017 | 6.747 | 6.747 | 6.475 | 6.521 | 170,698 | -0.23(-3.36%) |
Feb 15, 2017 | 6.656 | 7.019 | 6.566 | 6.747 | 693,845 | +0.05(+0.68%) |
Feb 14, 2017 | 6.521 | 6.747 | 6.430 | 6.702 | 341,067 | +0.23(+3.50%) |
Feb 13, 2017 | 6.521 | 6.656 | 6.385 | 6.475 | 174,094 | -0.09(-1.38%) |
Feb 10, 2017 | 6.475 | 6.656 | 6.430 | 6.566 | 227,649 | +0.05(+0.69%) |
Feb 09, 2017 | 6.430 | 6.566 | 6.339 | 6.521 | 313,884 | +0.14(+2.13%) |
Feb 08, 2017 | 6.068 | 6.385 | 5.977 | 6.385 | 364,661 | +0.23(+3.68%) |
Feb 07, 2017 | 6.158 | 6.430 | 6.136 | 6.158 | 342,132 | -0.14(-2.16%) |
Feb 06, 2017 | 6.521 | 6.521 | 6.090 | 6.294 | 396,306 | -0.18(-2.80%) |
Feb 03, 2017 | 6.521 | 6.566 | 6.430 | 6.475 | 304,508 | -0.05(-0.69%) |
Feb 02, 2017 | 6.475 | 6.566 | 6.430 | 6.521 | 424,001 | -0.05(-0.69%) |
Feb 01, 2017 | 6.611 | 6.656 | 6.475 | 6.566 | 604,778 | -0.09(-1.36%) |
Jan 31, 2017 | 6.566 | 6.747 | 6.521 | 6.656 | 301,614 | +0.05(+0.68%) |
Jan 30, 2017 | 6.656 | 6.702 | 6.441 | 6.611 | 294,633 | +0.00(+0.00%) |
Jan 27, 2017 | 6.702 | 6.747 | 6.611 | 6.611 | 333,331 | +0.00(+0.00%) |
Jan 26, 2017 | 6.656 | 6.724 | 6.611 | 6.611 | 145,578 | -0.05(-0.68%) |
Jan 25, 2017 | 6.566 | 6.747 | 6.566 | 6.656 | 216,596 | +0.05(+0.68%) |
Jan 24, 2017 | 6.656 | 6.702 | 6.521 | 6.611 | 305,521 | -0.05(-0.68%) |
Jan 23, 2017 | 6.792 | 6.838 | 6.588 | 6.656 | 200,033 | -0.14(-2.00%) |
Jan 20, 2017 | 6.702 | 6.928 | 6.521 | 6.792 | 231,810 | +0.14(+2.04%) |
Jan 19, 2017 | 6.656 | 6.747 | 6.611 | 6.656 | 215,296 | -0.05(-0.68%) |
Jan 18, 2017 | 6.702 | 6.747 | 6.521 | 6.702 | 221,929 | +0.05(+0.68%) |
Jan 17, 2017 | 6.928 | 7.019 | 6.611 | 6.656 | 368,269 | -0.32(-4.55%) |
Jan 13, 2017 | 6.973 | 6.973 | 6.973 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.109 | 7.200 | 6.883 | 6.973 | 186,222 | -0.18(-2.53%) |
Jan 11, 2017 | 7.064 | 7.245 | 6.883 | 7.155 | 363,769 | +0.09(+1.28%) |
Jan 10, 2017 | 7.019 | 7.064 | 6.928 | 7.064 | 182,918 | +0.05(+0.65%) |
Jan 09, 2017 | 7.019 | 7.064 | 6.838 | 7.019 | 212,560 | +0.00(+0.00%) |
Jan 06, 2017 | 6.973 | 7.109 | 6.860 | 7.019 | 276,328 | +0.09(+1.31%) |
Jan 05, 2017 | 6.973 | 7.019 | 6.792 | 6.928 | 235,384 | -0.05(-0.65%) |
Jan 04, 2017 | 6.792 | 6.973 | 6.792 | 6.973 | 336,351 | +0.18(+2.67%) |