Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.660 | 5.750 | 5.600 | 5.690 | 90,857 | +0.03(+0.53%) |
Mar 30, 2017 | 5.690 | 5.780 | 5.590 | 5.660 | 75,067 | -0.03(-0.53%) |
Mar 29, 2017 | 5.520 | 5.795 | 5.520 | 5.690 | 169,363 | +0.17(+3.08%) |
Mar 28, 2017 | 5.560 | 5.620 | 5.460 | 5.520 | 138,039 | -0.08(-1.43%) |
Mar 27, 2017 | 5.520 | 5.700 | 5.360 | 5.600 | 106,587 | +0.00(+0.00%) |
Mar 24, 2017 | 5.540 | 5.750 | 5.500 | 5.600 | 103,691 | +0.08(+1.45%) |
Mar 23, 2017 | 5.240 | 5.590 | 5.171 | 5.520 | 175,054 | +0.27(+5.14%) |
Mar 22, 2017 | 5.470 | 5.480 | 5.000 | 5.250 | 242,845 | -0.23(-4.20%) |
Mar 21, 2017 | 5.240 | 5.530 | 5.140 | 5.480 | 355,080 | +0.25(+4.78%) |
Mar 20, 2017 | 4.960 | 5.250 | 4.870 | 5.230 | 227,131 | +0.27(+5.44%) |
Mar 17, 2017 | 4.870 | 5.020 | 4.840 | 4.960 | 238,871 | +0.06(+1.22%) |
Mar 16, 2017 | 5.350 | 5.380 | 4.890 | 4.900 | 184,391 | -0.42(-7.89%) |
Mar 15, 2017 | 5.080 | 5.380 | 5.050 | 5.320 | 265,945 | +0.25(+4.93%) |
Mar 14, 2017 | 4.950 | 5.100 | 4.750 | 5.070 | 165,586 | +0.12(+2.42%) |
Mar 13, 2017 | 5.010 | 5.110 | 4.910 | 4.950 | 133,382 | -0.08(-1.59%) |
Mar 10, 2017 | 4.970 | 5.140 | 4.900 | 5.030 | 155,096 | +0.11(+2.24%) |
Mar 09, 2017 | 5.110 | 5.210 | 4.890 | 4.920 | 238,289 | -0.20(-3.91%) |
Mar 08, 2017 | 5.500 | 5.530 | 5.110 | 5.120 | 213,247 | -0.34(-6.23%) |
Mar 07, 2017 | 5.900 | 5.950 | 5.440 | 5.460 | 109,251 | -0.46(-7.77%) |
Mar 06, 2017 | 5.940 | 6.060 | 5.890 | 5.920 | 399,930 | -0.07(-1.17%) |
Mar 03, 2017 | 6.350 | 6.360 | 5.850 | 5.990 | 703,034 | -0.36(-5.67%) |
Mar 02, 2017 | 6.780 | 6.820 | 6.330 | 6.350 | 132,846 | -0.45(-6.62%) |
Mar 01, 2017 | 6.650 | 6.860 | 6.530 | 6.800 | 84,575 | +0.24(+3.66%) |
Feb 28, 2017 | 6.860 | 6.930 | 6.550 | 6.560 | 84,878 | -0.34(-4.93%) |
Feb 27, 2017 | 6.990 | 7.050 | 6.880 | 6.900 | 129,036 | -0.08(-1.15%) |
Feb 24, 2017 | 6.780 | 7.050 | 6.760 | 6.980 | 86,970 | +0.17(+2.50%) |
Feb 23, 2017 | 6.800 | 6.840 | 6.710 | 6.810 | 115,942 | +0.01(+0.15%) |
Feb 22, 2017 | 7.020 | 7.040 | 6.570 | 6.800 | 182,051 | -0.03(-0.44%) |
Feb 21, 2017 | 6.700 | 6.920 | 6.590 | 6.830 | 290,004 | +0.24(+3.64%) |
Feb 17, 2017 | 6.590 | 6.590 | 6.590 | 0 | -0.28(-4.08%) | |
Feb 16, 2017 | 6.730 | 6.930 | 6.605 | 6.870 | 155,845 | +0.12(+1.78%) |
Feb 15, 2017 | 6.680 | 6.840 | 6.460 | 6.750 | 143,372 | +0.02(+0.30%) |
Feb 14, 2017 | 6.150 | 6.790 | 6.140 | 6.730 | 166,603 | +0.57(+9.25%) |
Feb 13, 2017 | 5.990 | 6.160 | 5.865 | 6.160 | 578,019 | +0.22(+3.70%) |
Feb 10, 2017 | 6.060 | 6.220 | 5.930 | 5.940 | 209,669 | -0.10(-1.66%) |
Feb 09, 2017 | 6.000 | 6.180 | 5.710 | 6.040 | 240,585 | -0.18(-2.89%) |
Feb 08, 2017 | 6.100 | 6.340 | 5.940 | 6.220 | 239,881 | +0.08(+1.30%) |
Feb 07, 2017 | 6.170 | 6.360 | 6.000 | 6.140 | 163,552 | +0.02(+0.33%) |
Feb 06, 2017 | 6.120 | 6.210 | 6.030 | 6.120 | 84,708 | +0.00(+0.00%) |
Feb 03, 2017 | 6.270 | 6.450 | 6.110 | 6.120 | 137,311 | -0.08(-1.29%) |
Feb 02, 2017 | 6.400 | 6.400 | 6.140 | 6.200 | 95,150 | -0.22(-3.43%) |
Feb 01, 2017 | 6.380 | 6.580 | 6.300 | 6.420 | 135,824 | +0.09(+1.42%) |
Jan 31, 2017 | 6.000 | 6.395 | 5.960 | 6.330 | 114,000 | +0.30(+4.98%) |
Jan 30, 2017 | 6.160 | 6.160 | 5.920 | 6.030 | 101,490 | -0.20(-3.21%) |
Jan 27, 2017 | 6.100 | 6.310 | 6.054 | 6.230 | 84,965 | +0.11(+1.80%) |
Jan 26, 2017 | 6.300 | 6.390 | 6.070 | 6.120 | 93,274 | -0.17(-2.70%) |
Jan 25, 2017 | 6.410 | 6.710 | 6.240 | 6.290 | 178,631 | -0.02(-0.32%) |
Jan 24, 2017 | 6.550 | 6.560 | 5.775 | 6.310 | 788,946 | -0.23(-3.52%) |
Jan 23, 2017 | 6.600 | 6.750 | 6.490 | 6.540 | 306,163 | -0.06(-0.91%) |
Jan 20, 2017 | 6.840 | 6.850 | 6.570 | 6.600 | 223,904 | -0.18(-2.65%) |
Jan 19, 2017 | 7.500 | 7.530 | 6.770 | 6.780 | 337,077 | -0.60(-8.13%) |
Jan 18, 2017 | 7.590 | 7.710 | 7.370 | 7.380 | 164,274 | -0.19(-2.51%) |
Jan 17, 2017 | 7.740 | 7.810 | 7.490 | 7.570 | 143,144 | -0.21(-2.70%) |
Jan 13, 2017 | 7.780 | 7.780 | 7.780 | 0 | +0.02(+0.26%) | |
Jan 12, 2017 | 7.960 | 7.960 | 7.700 | 7.760 | 209,106 | -0.18(-2.27%) |
Jan 11, 2017 | 7.880 | 8.070 | 7.720 | 7.940 | 176,570 | -0.07(-0.87%) |
Jan 10, 2017 | 8.170 | 8.240 | 7.530 | 8.010 | 348,439 | -0.32(-3.84%) |
Jan 09, 2017 | 8.180 | 8.690 | 7.950 | 8.330 | 404,109 | +0.28(+3.48%) |
Jan 06, 2017 | 7.910 | 8.150 | 7.910 | 8.050 | 234,934 | +0.15(+1.90%) |
Jan 05, 2017 | 8.060 | 8.200 | 7.810 | 7.900 | 460,011 | -0.24(-2.95%) |
Jan 04, 2017 | 7.640 | 8.215 | 7.620 | 8.140 | 180,820 | +0.55(+7.25%) |