Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.161 | 7.234 | 7.138 | 7.176 | 27,733,202 | -0.02(-0.24%) |
Mar 30, 2017 | 7.155 | 7.217 | 7.131 | 7.193 | 27,104,694 | +0.04(+0.50%) |
Mar 29, 2017 | 7.070 | 7.167 | 7.054 | 7.157 | 24,659,846 | +0.09(+1.32%) |
Mar 28, 2017 | 6.933 | 7.124 | 6.890 | 7.064 | 43,004,360 | +0.13(+1.88%) |
Mar 27, 2017 | 6.756 | 6.969 | 6.706 | 6.933 | 38,523,700 | +0.04(+0.53%) |
Mar 24, 2017 | 6.925 | 7.005 | 6.824 | 6.897 | 26,473,408 | +0.04(+0.55%) |
Mar 23, 2017 | 6.890 | 6.944 | 6.827 | 6.859 | 30,248,156 | -0.06(-0.80%) |
Mar 22, 2017 | 6.785 | 6.933 | 6.754 | 6.915 | 36,482,772 | +0.13(+1.97%) |
Mar 21, 2017 | 7.177 | 7.199 | 6.765 | 6.781 | 47,872,768 | -0.32(-4.46%) |
Mar 20, 2017 | 7.077 | 7.148 | 7.045 | 7.098 | 18,800,508 | +0.02(+0.30%) |
Mar 17, 2017 | 7.110 | 7.138 | 7.073 | 7.077 | 18,091,226 | -0.02(-0.24%) |
Mar 16, 2017 | 7.147 | 7.147 | 7.042 | 7.094 | 19,875,250 | -0.00(-0.06%) |
Mar 15, 2017 | 7.024 | 7.152 | 6.951 | 7.098 | 32,669,550 | +0.12(+1.75%) |
Mar 14, 2017 | 6.980 | 6.990 | 6.892 | 6.976 | 27,157,086 | -0.05(-0.74%) |
Mar 13, 2017 | 6.981 | 7.034 | 6.974 | 7.028 | 17,290,044 | +0.04(+0.58%) |
Mar 10, 2017 | 7.000 | 7.025 | 6.908 | 6.987 | 26,355,706 | +0.08(+1.09%) |
Mar 09, 2017 | 6.889 | 6.937 | 6.798 | 6.911 | 22,382,864 | +0.02(+0.31%) |
Mar 08, 2017 | 6.872 | 6.957 | 6.849 | 6.890 | 19,766,104 | +0.03(+0.51%) |
Mar 07, 2017 | 6.846 | 6.947 | 6.823 | 6.855 | 18,102,192 | -0.03(-0.50%) |
Mar 06, 2017 | 6.863 | 6.928 | 6.810 | 6.890 | 19,667,604 | -0.05(-0.69%) |
Mar 03, 2017 | 6.885 | 6.947 | 6.833 | 6.938 | 17,745,816 | +0.04(+0.52%) |
Mar 02, 2017 | 7.009 | 7.009 | 6.879 | 6.902 | 21,961,082 | -0.11(-1.58%) |
Mar 01, 2017 | 6.911 | 7.045 | 6.879 | 7.012 | 32,389,070 | +0.22(+3.23%) |
Feb 28, 2017 | 6.847 | 6.854 | 6.731 | 6.793 | 21,045,112 | -0.05(-0.78%) |
Feb 27, 2017 | 6.790 | 6.850 | 6.753 | 6.846 | 26,776,986 | +0.02(+0.30%) |
Feb 24, 2017 | 6.692 | 6.826 | 6.687 | 6.826 | 25,984,434 | +0.04(+0.54%) |
Feb 23, 2017 | 6.894 | 6.894 | 6.705 | 6.789 | 31,999,776 | -0.07(-1.08%) |
Feb 22, 2017 | 6.842 | 6.881 | 6.806 | 6.863 | 21,963,306 | +0.00(+0.01%) |
Feb 21, 2017 | 6.802 | 6.872 | 6.787 | 6.863 | 34,044,192 | +0.11(+1.59%) |
Feb 17, 2017 | 6.755 | 6.755 | 6.755 | 0 | +0.08(+1.26%) | |
Feb 16, 2017 | 6.693 | 6.733 | 6.623 | 6.671 | 32,545,148 | -0.01(-0.09%) |
Feb 15, 2017 | 6.556 | 6.690 | 6.541 | 6.677 | 37,597,084 | +0.11(+1.72%) |
Feb 14, 2017 | 6.507 | 6.567 | 6.446 | 6.564 | 32,065,270 | +0.06(+0.94%) |
Feb 13, 2017 | 6.451 | 6.527 | 6.441 | 6.503 | 21,919,200 | +0.11(+1.76%) |
Feb 10, 2017 | 6.372 | 6.418 | 6.340 | 6.391 | 24,519,624 | +0.06(+0.99%) |
Feb 09, 2017 | 6.280 | 6.372 | 6.270 | 6.328 | 26,080,710 | +0.07(+1.04%) |
Feb 08, 2017 | 6.206 | 6.288 | 6.172 | 6.263 | 18,903,792 | +0.03(+0.56%) |
Feb 07, 2017 | 6.197 | 6.271 | 6.188 | 6.228 | 23,749,076 | +0.06(+1.03%) |
Feb 06, 2017 | 6.112 | 6.168 | 6.096 | 6.165 | 21,261,608 | +0.02(+0.37%) |
Feb 03, 2017 | 6.113 | 6.161 | 6.095 | 6.142 | 24,683,018 | +0.05(+0.87%) |
Feb 02, 2017 | 6.074 | 6.146 | 6.023 | 6.089 | 29,618,136 | -0.02(-0.25%) |
Feb 01, 2017 | 6.108 | 6.144 | 6.026 | 6.104 | 37,011,256 | +0.11(+1.90%) |
Jan 31, 2017 | 5.962 | 5.991 | 5.881 | 5.991 | 30,352,778 | -0.03(-0.55%) |
Jan 30, 2017 | 6.099 | 6.102 | 5.921 | 6.024 | 38,434,000 | -0.14(-2.27%) |
Jan 27, 2017 | 6.166 | 6.185 | 6.108 | 6.164 | 17,029,748 | +0.03(+0.48%) |
Jan 26, 2017 | 6.137 | 6.171 | 6.102 | 6.135 | 25,912,338 | +0.03(+0.41%) |
Jan 25, 2017 | 6.043 | 6.118 | 6.030 | 6.109 | 28,617,420 | +0.17(+2.92%) |
Jan 24, 2017 | 5.847 | 5.961 | 5.822 | 5.936 | 26,400,636 | +0.12(+2.08%) |
Jan 23, 2017 | 5.784 | 5.841 | 5.708 | 5.815 | 28,155,982 | +0.01(+0.22%) |
Jan 20, 2017 | 5.841 | 5.885 | 5.760 | 5.802 | 29,116,340 | +0.04(+0.65%) |
Jan 19, 2017 | 5.796 | 5.860 | 5.732 | 5.764 | 30,165,020 | -0.02(-0.27%) |
Jan 18, 2017 | 5.768 | 5.791 | 5.721 | 5.780 | 25,100,498 | +0.04(+0.68%) |
Jan 17, 2017 | 5.743 | 5.776 | 5.691 | 5.741 | 28,370,486 | -0.05(-0.94%) |
Jan 13, 2017 | 5.795 | 5.795 | 5.795 | 0 | +0.07(+1.15%) | |
Jan 12, 2017 | 5.702 | 5.747 | 5.575 | 5.729 | 41,224,332 | -0.03(-0.51%) |
Jan 11, 2017 | 5.719 | 5.763 | 5.635 | 5.759 | 48,130,212 | +0.04(+0.77%) |
Jan 10, 2017 | 5.680 | 5.769 | 5.650 | 5.715 | 33,934,704 | +0.03(+0.57%) |
Jan 09, 2017 | 5.639 | 5.711 | 5.628 | 5.682 | 33,821,192 | +0.06(+1.01%) |
Jan 06, 2017 | 5.496 | 5.668 | 5.455 | 5.625 | 49,068,184 | +0.14(+2.54%) |
Jan 05, 2017 | 5.386 | 5.493 | 5.381 | 5.486 | 31,425,516 | +0.10(+1.77%) |
Jan 04, 2017 | 5.325 | 5.420 | 5.318 | 5.391 | 34,025,716 | +0.09(+1.70%) |