Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.672 | 5.946 | 5.672 | 5.812 | 8,183,764 | +0.15(+2.58%) |
Mar 30, 2017 | 5.574 | 5.690 | 5.535 | 5.666 | 5,819,750 | +0.09(+1.64%) |
Mar 29, 2017 | 5.550 | 5.617 | 5.489 | 5.574 | 4,981,363 | +0.02(+0.33%) |
Mar 28, 2017 | 5.568 | 5.617 | 5.337 | 5.556 | 6,838,172 | -0.03(-0.49%) |
Mar 27, 2017 | 5.548 | 5.706 | 5.500 | 5.583 | 7,302,945 | -0.01(-0.21%) |
Mar 24, 2017 | 5.400 | 5.666 | 5.400 | 5.595 | 7,062,890 | +0.18(+3.39%) |
Mar 23, 2017 | 5.270 | 5.452 | 5.228 | 5.412 | 4,523,960 | +0.12(+2.35%) |
Mar 22, 2017 | 5.477 | 5.518 | 5.163 | 5.287 | 11,267,914 | -0.27(-4.90%) |
Mar 21, 2017 | 5.684 | 5.714 | 5.477 | 5.560 | 5,227,578 | -0.14(-2.39%) |
Mar 20, 2017 | 5.696 | 5.755 | 5.678 | 5.696 | 3,285,129 | +0.00(+0.00%) |
Mar 17, 2017 | 5.725 | 5.731 | 5.601 | 5.696 | 6,332,811 | -0.04(-0.72%) |
Mar 16, 2017 | 5.791 | 5.838 | 5.737 | 5.737 | 2,503,098 | -0.03(-0.51%) |
Mar 15, 2017 | 5.601 | 5.820 | 5.601 | 5.767 | 4,131,660 | +0.19(+3.40%) |
Mar 14, 2017 | 5.489 | 5.643 | 5.477 | 5.577 | 3,887,201 | +0.01(+0.21%) |
Mar 13, 2017 | 5.500 | 5.571 | 5.447 | 5.566 | 4,074,634 | +0.07(+1.29%) |
Mar 10, 2017 | 5.571 | 5.619 | 5.418 | 5.495 | 3,757,057 | +0.01(+0.22%) |
Mar 09, 2017 | 5.625 | 5.684 | 5.418 | 5.483 | 5,302,517 | -0.17(-2.93%) |
Mar 08, 2017 | 5.773 | 5.785 | 5.542 | 5.648 | 6,751,136 | -0.14(-2.45%) |
Mar 07, 2017 | 5.903 | 5.927 | 5.779 | 5.791 | 4,422,116 | -0.11(-1.91%) |
Mar 06, 2017 | 6.057 | 6.069 | 5.868 | 5.903 | 2,672,644 | -0.15(-2.54%) |
Mar 03, 2017 | 6.063 | 6.098 | 5.956 | 6.057 | 4,456,628 | -0.02(-0.39%) |
Mar 02, 2017 | 5.862 | 6.110 | 5.862 | 6.081 | 4,538,685 | +0.18(+3.01%) |
Mar 01, 2017 | 5.956 | 5.986 | 5.873 | 5.903 | 2,457,609 | -0.04(-0.60%) |
Feb 28, 2017 | 6.004 | 6.027 | 5.868 | 5.939 | 3,226,630 | -0.11(-1.76%) |
Feb 27, 2017 | 5.933 | 6.069 | 5.862 | 6.045 | 2,969,825 | +0.14(+2.41%) |
Feb 24, 2017 | 6.134 | 6.140 | 5.785 | 5.903 | 6,752,290 | -0.24(-3.86%) |
Feb 23, 2017 | 6.246 | 6.267 | 6.128 | 6.140 | 3,556,998 | -0.08(-1.33%) |
Feb 22, 2017 | 6.223 | 6.294 | 6.187 | 6.223 | 1,987,812 | +0.00(+0.00%) |
Feb 21, 2017 | 6.128 | 6.241 | 6.110 | 6.223 | 1,837,540 | +0.11(+1.74%) |
Feb 17, 2017 | 6.116 | 6.116 | 6.116 | 0 | -0.04(-0.67%) | |
Feb 16, 2017 | 6.181 | 6.297 | 6.134 | 6.158 | 1,893,675 | -0.05(-0.76%) |
Feb 15, 2017 | 6.294 | 6.300 | 6.116 | 6.205 | 3,166,199 | -0.14(-2.24%) |
Feb 14, 2017 | 6.347 | 6.365 | 6.235 | 6.347 | 3,063,382 | -0.04(-0.56%) |
Feb 13, 2017 | 6.418 | 6.454 | 6.317 | 6.383 | 1,560,542 | -0.01(-0.19%) |
Feb 10, 2017 | 6.335 | 6.471 | 6.329 | 6.394 | 3,039,333 | +0.11(+1.79%) |
Feb 09, 2017 | 6.229 | 6.329 | 6.229 | 6.282 | 2,455,226 | +0.02(+0.28%) |
Feb 08, 2017 | 6.241 | 6.312 | 6.187 | 6.264 | 3,606,657 | +0.01(+0.09%) |
Feb 07, 2017 | 6.341 | 6.424 | 6.217 | 6.258 | 3,949,213 | -0.04(-0.56%) |
Feb 06, 2017 | 6.258 | 6.386 | 6.205 | 6.294 | 2,773,402 | +0.04(+0.57%) |
Feb 03, 2017 | 6.306 | 6.353 | 6.140 | 6.258 | 7,020,865 | +0.06(+0.95%) |
Feb 02, 2017 | 6.406 | 6.578 | 6.169 | 6.199 | 7,547,811 | -0.05(-0.85%) |
Feb 01, 2017 | 6.424 | 6.507 | 6.211 | 6.252 | 4,868,951 | -0.17(-2.67%) |
Jan 31, 2017 | 6.051 | 6.436 | 6.051 | 6.424 | 8,402,662 | +0.39(+6.48%) |
Jan 30, 2017 | 5.939 | 6.131 | 5.873 | 6.033 | 6,230,600 | +0.20(+3.35%) |
Jan 27, 2017 | 6.169 | 6.169 | 5.820 | 5.838 | 7,657,022 | -0.36(-5.74%) |
Jan 26, 2017 | 6.282 | 6.335 | 6.169 | 6.193 | 1,675,574 | -0.07(-1.13%) |
Jan 25, 2017 | 6.199 | 6.317 | 6.155 | 6.264 | 3,391,951 | +0.07(+1.15%) |
Jan 24, 2017 | 6.205 | 6.235 | 6.146 | 6.193 | 4,035,828 | -0.01(-0.10%) |
Jan 23, 2017 | 6.175 | 6.229 | 6.134 | 6.199 | 2,816,962 | +0.01(+0.19%) |
Jan 20, 2017 | 6.181 | 6.199 | 6.122 | 6.187 | 3,834,141 | -0.01(-0.19%) |
Jan 19, 2017 | 6.323 | 6.335 | 6.104 | 6.199 | 8,016,236 | -0.15(-2.42%) |
Jan 18, 2017 | 6.448 | 6.495 | 6.341 | 6.353 | 4,518,147 | -0.10(-1.56%) |
Jan 17, 2017 | 6.519 | 6.578 | 6.436 | 6.454 | 2,715,451 | -0.04(-0.64%) |
Jan 13, 2017 | 6.495 | 6.495 | 6.495 | 0 | -0.09(-1.44%) | |
Jan 12, 2017 | 6.531 | 6.619 | 6.454 | 6.590 | 2,649,558 | +0.04(+0.54%) |
Jan 11, 2017 | 6.489 | 6.637 | 6.477 | 6.554 | 3,832,996 | +0.04(+0.64%) |
Jan 10, 2017 | 6.685 | 6.685 | 6.460 | 6.513 | 3,323,197 | -0.17(-2.57%) |
Jan 09, 2017 | 6.910 | 6.933 | 6.685 | 6.685 | 1,747,559 | -0.21(-3.01%) |
Jan 06, 2017 | 6.856 | 6.998 | 6.791 | 6.892 | 2,975,946 | +0.04(+0.52%) |
Jan 05, 2017 | 6.927 | 6.957 | 6.744 | 6.856 | 3,829,052 | -0.18(-2.53%) |
Jan 04, 2017 | 6.904 | 7.059 | 6.821 | 7.034 | 2,673,978 | +0.18(+2.59%) |