Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.930 | 6.150 | 5.820 | 6.090 | 271,783 | +0.16(+2.70%) |
Mar 30, 2017 | 6.000 | 6.150 | 5.764 | 5.930 | 263,819 | -0.01(-0.17%) |
Mar 29, 2017 | 5.660 | 5.970 | 5.620 | 5.940 | 298,617 | +0.31(+5.51%) |
Mar 28, 2017 | 5.710 | 5.750 | 5.550 | 5.630 | 124,380 | -0.08(-1.40%) |
Mar 27, 2017 | 5.600 | 5.750 | 5.448 | 5.710 | 126,900 | +0.12(+2.15%) |
Mar 24, 2017 | 5.690 | 5.700 | 5.400 | 5.590 | 164,907 | -0.05(-0.89%) |
Mar 23, 2017 | 5.660 | 5.695 | 5.555 | 5.640 | 45,534 | +0.01(+0.18%) |
Mar 22, 2017 | 5.570 | 5.710 | 5.520 | 5.630 | 65,815 | +0.01(+0.18%) |
Mar 21, 2017 | 5.750 | 5.870 | 5.510 | 5.620 | 168,876 | -0.20(-3.44%) |
Mar 20, 2017 | 5.530 | 5.850 | 5.510 | 5.820 | 130,007 | +0.17(+3.01%) |
Mar 17, 2017 | 5.800 | 5.870 | 5.510 | 5.650 | 194,467 | -0.14(-2.42%) |
Mar 16, 2017 | 5.790 | 5.820 | 5.500 | 5.790 | 234,796 | +0.16(+2.84%) |
Mar 15, 2017 | 6.030 | 6.030 | 5.510 | 5.630 | 467,102 | -0.51(-8.31%) |
Mar 14, 2017 | 6.160 | 6.200 | 5.910 | 6.140 | 179,834 | -0.01(-0.16%) |
Mar 13, 2017 | 6.020 | 6.200 | 5.690 | 6.150 | 290,995 | +0.20(+3.36%) |
Mar 10, 2017 | 5.600 | 6.068 | 5.580 | 5.950 | 421,689 | +0.37(+6.63%) |
Mar 09, 2017 | 5.380 | 5.610 | 5.300 | 5.580 | 108,680 | +0.20(+3.72%) |
Mar 08, 2017 | 5.610 | 5.640 | 5.100 | 5.380 | 382,249 | -0.19(-3.41%) |
Mar 07, 2017 | 5.000 | 5.580 | 5.000 | 5.570 | 490,633 | +0.59(+11.85%) |
Mar 06, 2017 | 4.940 | 5.000 | 4.730 | 4.980 | 234,996 | +0.10(+2.05%) |
Mar 03, 2017 | 4.870 | 4.900 | 4.810 | 4.880 | 86,271 | +0.10(+2.09%) |
Mar 02, 2017 | 4.680 | 4.900 | 4.680 | 4.780 | 140,637 | +0.02(+0.42%) |
Mar 01, 2017 | 4.740 | 4.840 | 4.690 | 4.760 | 102,755 | +0.09(+1.93%) |
Feb 28, 2017 | 4.780 | 4.850 | 4.660 | 4.670 | 80,698 | -0.15(-3.11%) |
Feb 27, 2017 | 4.580 | 4.840 | 4.580 | 4.820 | 102,955 | +0.22(+4.78%) |
Feb 24, 2017 | 4.700 | 4.700 | 4.590 | 4.600 | 70,041 | -0.09(-1.92%) |
Feb 23, 2017 | 4.800 | 4.809 | 4.668 | 4.690 | 52,912 | -0.11(-2.29%) |
Feb 22, 2017 | 4.710 | 4.850 | 4.630 | 4.800 | 118,827 | +0.06(+1.27%) |
Feb 21, 2017 | 4.450 | 4.820 | 4.450 | 4.740 | 269,825 | +0.14(+3.04%) |
Feb 17, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.16(+3.60%) | |
Feb 16, 2017 | 4.760 | 4.760 | 4.260 | 4.440 | 482,515 | -0.49(-9.94%) |
Feb 15, 2017 | 4.550 | 4.950 | 4.550 | 4.930 | 317,014 | +0.38(+8.35%) |
Feb 14, 2017 | 4.500 | 4.590 | 4.490 | 4.550 | 83,352 | +0.04(+0.89%) |
Feb 13, 2017 | 4.550 | 4.610 | 4.455 | 4.510 | 64,629 | +0.00(+0.00%) |
Feb 10, 2017 | 4.550 | 4.550 | 4.489 | 4.510 | 34,389 | -0.04(-0.88%) |
Feb 09, 2017 | 4.470 | 4.600 | 4.400 | 4.550 | 130,586 | +0.06(+1.34%) |
Feb 08, 2017 | 4.520 | 4.550 | 4.450 | 4.490 | 68,309 | -0.06(-1.32%) |
Feb 07, 2017 | 4.530 | 4.600 | 4.450 | 4.550 | 75,244 | +0.04(+0.89%) |
Feb 06, 2017 | 4.480 | 4.530 | 4.400 | 4.510 | 69,980 | +0.04(+0.89%) |
Feb 03, 2017 | 4.490 | 4.515 | 4.300 | 4.470 | 115,376 | +0.02(+0.45%) |
Feb 02, 2017 | 4.480 | 4.480 | 4.340 | 4.450 | 33,848 | -0.02(-0.45%) |
Feb 01, 2017 | 4.440 | 4.490 | 4.370 | 4.470 | 75,020 | +0.05(+1.13%) |
Jan 31, 2017 | 4.350 | 4.430 | 4.250 | 4.420 | 91,955 | +0.09(+2.08%) |
Jan 30, 2017 | 4.380 | 4.380 | 4.250 | 4.330 | 55,336 | -0.07(-1.59%) |
Jan 27, 2017 | 4.320 | 4.450 | 4.260 | 4.400 | 104,194 | +0.08(+1.85%) |
Jan 26, 2017 | 4.360 | 4.372 | 4.240 | 4.320 | 102,508 | -0.01(-0.23%) |
Jan 25, 2017 | 4.220 | 4.360 | 4.154 | 4.330 | 135,639 | +0.20(+4.84%) |
Jan 24, 2017 | 4.100 | 4.250 | 4.020 | 4.130 | 89,627 | +0.07(+1.72%) |
Jan 23, 2017 | 4.190 | 4.230 | 4.010 | 4.060 | 209,861 | -0.16(-3.79%) |
Jan 20, 2017 | 4.200 | 4.300 | 4.162 | 4.220 | 93,216 | -0.02(-0.47%) |
Jan 19, 2017 | 4.310 | 4.320 | 4.190 | 4.240 | 84,018 | -0.08(-1.85%) |
Jan 18, 2017 | 4.180 | 4.360 | 4.140 | 4.320 | 147,767 | +0.13(+3.10%) |
Jan 17, 2017 | 4.390 | 4.460 | 4.180 | 4.190 | 135,600 | -0.20(-4.56%) |
Jan 13, 2017 | 4.390 | 4.390 | 4.390 | 0 | +0.01(+0.23%) | |
Jan 12, 2017 | 4.210 | 4.430 | 4.181 | 4.380 | 136,296 | +0.17(+4.04%) |
Jan 11, 2017 | 4.410 | 4.510 | 4.150 | 4.210 | 207,685 | -0.20(-4.54%) |
Jan 10, 2017 | 4.440 | 4.464 | 4.300 | 4.410 | 146,601 | +0.00(+0.00%) |
Jan 09, 2017 | 4.460 | 4.590 | 4.350 | 4.410 | 214,581 | +0.03(+0.68%) |
Jan 06, 2017 | 4.690 | 4.780 | 4.340 | 4.380 | 767,364 | -0.34(-7.20%) |
Jan 05, 2017 | 5.010 | 5.250 | 4.320 | 4.720 | 2,906,330 | +0.18(+3.96%) |
Jan 04, 2017 | 4.270 | 4.674 | 4.270 | 4.540 | 132,006 | +0.27(+6.32%) |