Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.720 | 6.060 | 5.550 | 6.050 | 58,147 | +0.33(+5.77%) |
Mar 30, 2017 | 5.880 | 6.039 | 5.710 | 5.720 | 37,985 | -0.22(-3.70%) |
Mar 29, 2017 | 5.700 | 5.990 | 5.650 | 5.940 | 22,446 | +0.19(+3.30%) |
Mar 28, 2017 | 5.750 | 6.240 | 5.560 | 5.750 | 101,247 | -0.04(-0.69%) |
Mar 27, 2017 | 5.520 | 5.900 | 5.300 | 5.790 | 59,572 | +0.21(+3.76%) |
Mar 24, 2017 | 5.640 | 5.880 | 5.450 | 5.580 | 21,037 | +0.00(+0.00%) |
Mar 23, 2017 | 5.500 | 5.750 | 5.360 | 5.580 | 15,475 | +0.10(+1.82%) |
Mar 22, 2017 | 5.600 | 5.700 | 5.400 | 5.480 | 48,162 | -0.22(-3.86%) |
Mar 21, 2017 | 5.920 | 5.920 | 5.490 | 5.700 | 65,114 | -0.24(-4.04%) |
Mar 20, 2017 | 6.090 | 6.090 | 5.700 | 5.940 | 15,376 | -0.06(-1.00%) |
Mar 17, 2017 | 5.650 | 6.000 | 5.500 | 6.000 | 51,060 | +0.37(+6.57%) |
Mar 16, 2017 | 5.500 | 5.700 | 5.410 | 5.630 | 44,526 | +0.08(+1.44%) |
Mar 15, 2017 | 5.500 | 5.750 | 5.410 | 5.550 | 55,863 | +0.27(+5.11%) |
Mar 14, 2017 | 5.410 | 5.480 | 5.200 | 5.280 | 94,803 | -0.18(-3.30%) |
Mar 13, 2017 | 5.270 | 5.510 | 5.130 | 5.460 | 110,388 | +0.21(+4.00%) |
Mar 10, 2017 | 5.530 | 5.690 | 5.250 | 5.250 | 52,318 | -0.30(-5.41%) |
Mar 09, 2017 | 5.560 | 5.629 | 5.103 | 5.550 | 44,130 | -0.04(-0.72%) |
Mar 08, 2017 | 5.270 | 5.710 | 5.180 | 5.590 | 46,536 | +0.32(+6.07%) |
Mar 07, 2017 | 5.380 | 5.500 | 5.150 | 5.270 | 74,279 | -0.08(-1.50%) |
Mar 06, 2017 | 5.600 | 5.700 | 5.210 | 5.350 | 67,372 | -0.39(-6.79%) |
Mar 03, 2017 | 5.880 | 5.910 | 5.600 | 5.740 | 41,759 | -0.14(-2.38%) |
Mar 02, 2017 | 5.960 | 6.010 | 5.820 | 5.880 | 36,799 | -0.06(-1.01%) |
Mar 01, 2017 | 6.010 | 6.040 | 5.890 | 5.940 | 18,081 | -0.15(-2.46%) |
Feb 28, 2017 | 5.980 | 6.140 | 5.890 | 6.090 | 49,759 | +0.13(+2.18%) |
Feb 27, 2017 | 5.950 | 6.070 | 5.760 | 5.960 | 40,821 | -0.03(-0.50%) |
Feb 24, 2017 | 6.000 | 6.060 | 5.710 | 5.990 | 66,979 | -0.01(-0.17%) |
Feb 23, 2017 | 6.220 | 6.220 | 5.764 | 6.000 | 90,920 | -0.15(-2.44%) |
Feb 22, 2017 | 5.990 | 6.240 | 5.720 | 6.150 | 39,083 | +0.19(+3.19%) |
Feb 21, 2017 | 5.870 | 6.010 | 5.740 | 5.960 | 101,617 | +0.09(+1.53%) |
Feb 17, 2017 | 5.870 | 5.870 | 5.870 | 0 | -0.36(-5.78%) | |
Feb 16, 2017 | 6.140 | 6.390 | 6.112 | 6.230 | 42,087 | -0.08(-1.27%) |
Feb 15, 2017 | 6.480 | 6.590 | 6.190 | 6.310 | 85,740 | -0.08(-1.25%) |
Feb 14, 2017 | 6.330 | 6.400 | 6.180 | 6.390 | 93,657 | +0.12(+1.91%) |
Feb 13, 2017 | 6.230 | 6.570 | 6.160 | 6.270 | 96,686 | +0.12(+1.95%) |
Feb 10, 2017 | 6.000 | 6.400 | 6.000 | 6.150 | 122,445 | +0.23(+3.89%) |
Feb 09, 2017 | 5.990 | 6.190 | 5.600 | 5.920 | 96,801 | -0.08(-1.33%) |
Feb 08, 2017 | 5.590 | 6.070 | 5.580 | 6.000 | 73,768 | +0.42(+7.53%) |
Feb 07, 2017 | 5.680 | 5.790 | 5.440 | 5.580 | 36,350 | -0.08(-1.41%) |
Feb 06, 2017 | 5.460 | 5.870 | 5.430 | 5.660 | 44,383 | +0.21(+3.85%) |
Feb 03, 2017 | 5.430 | 5.591 | 5.301 | 5.450 | 66,506 | -0.05(-0.91%) |
Feb 02, 2017 | 5.700 | 5.900 | 5.400 | 5.500 | 67,540 | -0.20(-3.51%) |
Feb 01, 2017 | 5.330 | 6.130 | 5.320 | 5.700 | 179,013 | +0.35(+6.54%) |
Jan 31, 2017 | 5.540 | 5.852 | 5.170 | 5.350 | 166,629 | -0.23(-4.12%) |
Jan 30, 2017 | 6.120 | 6.150 | 5.560 | 5.580 | 124,415 | -0.54(-8.82%) |
Jan 27, 2017 | 6.480 | 6.510 | 6.110 | 6.120 | 101,184 | -0.39(-5.99%) |
Jan 26, 2017 | 6.640 | 6.790 | 6.400 | 6.510 | 88,013 | -0.09(-1.36%) |
Jan 25, 2017 | 6.780 | 7.000 | 6.600 | 6.600 | 108,432 | -0.10(-1.49%) |
Jan 24, 2017 | 6.650 | 7.280 | 6.500 | 6.700 | 194,953 | +0.06(+0.90%) |
Jan 23, 2017 | 6.700 | 6.950 | 6.590 | 6.640 | 75,045 | -0.06(-0.90%) |
Jan 20, 2017 | 6.700 | 7.100 | 6.550 | 6.700 | 75,528 | -0.05(-0.74%) |
Jan 19, 2017 | 6.610 | 7.110 | 6.150 | 6.750 | 91,749 | +0.13(+1.96%) |
Jan 18, 2017 | 6.770 | 7.180 | 6.610 | 6.620 | 112,140 | -0.23(-3.36%) |
Jan 17, 2017 | 7.230 | 7.420 | 6.810 | 6.850 | 116,506 | -0.30(-4.20%) |
Jan 13, 2017 | 7.150 | 7.150 | 7.150 | 0 | -0.49(-6.41%) | |
Jan 12, 2017 | 7.940 | 8.080 | 7.370 | 7.640 | 53,773 | -0.17(-2.20%) |
Jan 11, 2017 | 7.710 | 8.000 | 7.100 | 7.812 | 162,382 | +0.26(+3.47%) |
Jan 10, 2017 | 7.660 | 8.340 | 7.537 | 7.550 | 223,110 | -0.05(-0.66%) |
Jan 09, 2017 | 7.870 | 7.990 | 7.100 | 7.600 | 93,211 | -0.33(-4.16%) |
Jan 06, 2017 | 7.680 | 8.025 | 7.670 | 7.930 | 145,937 | +0.33(+4.34%) |
Jan 05, 2017 | 9.150 | 9.150 | 7.549 | 7.600 | 209,360 | -1.31(-14.70%) |
Jan 04, 2017 | 7.210 | 9.455 | 7.100 | 8.910 | 317,987 | +1.32(+17.39%) |