Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.750 | 6.800 | 6.600 | 6.800 | 67,511 | +0.05(+0.74%) |
Mar 30, 2017 | 6.900 | 7.100 | 6.700 | 6.750 | 115,884 | -0.20(-2.88%) |
Mar 29, 2017 | 6.800 | 7.000 | 6.800 | 6.950 | 81,923 | +0.15(+2.21%) |
Mar 28, 2017 | 6.850 | 7.000 | 6.700 | 6.800 | 81,135 | -0.10(-1.45%) |
Mar 27, 2017 | 6.350 | 6.950 | 6.300 | 6.900 | 44,211 | +0.45(+6.98%) |
Mar 24, 2017 | 6.500 | 6.600 | 6.314 | 6.450 | 39,656 | -0.05(-0.77%) |
Mar 23, 2017 | 6.550 | 6.750 | 6.350 | 6.500 | 63,702 | +0.00(+0.00%) |
Mar 22, 2017 | 6.500 | 6.700 | 6.465 | 6.500 | 46,754 | -0.05(-0.76%) |
Mar 21, 2017 | 7.300 | 7.500 | 6.400 | 6.550 | 164,650 | -0.65(-9.03%) |
Mar 20, 2017 | 7.200 | 7.600 | 7.175 | 7.200 | 141,531 | +0.05(+0.70%) |
Mar 17, 2017 | 6.450 | 7.300 | 6.450 | 7.150 | 209,726 | +0.60(+9.16%) |
Mar 16, 2017 | 6.400 | 6.650 | 6.400 | 6.550 | 71,099 | +0.15(+2.34%) |
Mar 15, 2017 | 6.350 | 6.450 | 6.300 | 6.400 | 93,060 | +0.15(+2.40%) |
Mar 14, 2017 | 6.400 | 6.495 | 6.150 | 6.250 | 134,165 | -0.20(-3.10%) |
Mar 13, 2017 | 6.350 | 6.500 | 6.005 | 6.450 | 170,004 | +0.10(+1.57%) |
Mar 10, 2017 | 5.900 | 6.550 | 5.750 | 6.350 | 286,550 | +0.45(+7.63%) |
Mar 09, 2017 | 5.250 | 6.050 | 5.250 | 5.900 | 234,443 | +0.70(+13.46%) |
Mar 08, 2017 | 5.334 | 5.400 | 5.000 | 5.200 | 152,527 | +0.10(+1.96%) |
Mar 07, 2017 | 5.050 | 5.350 | 5.000 | 5.100 | 80,473 | +0.10(+2.00%) |
Mar 06, 2017 | 5.150 | 5.245 | 5.000 | 5.000 | 52,188 | -0.25(-4.76%) |
Mar 03, 2017 | 5.181 | 5.500 | 5.150 | 5.250 | 31,702 | +0.00(+0.00%) |
Mar 02, 2017 | 5.050 | 5.450 | 5.050 | 5.250 | 120,889 | +0.20(+3.96%) |
Mar 01, 2017 | 5.250 | 5.250 | 5.000 | 5.050 | 88,653 | -0.05(-0.98%) |
Feb 28, 2017 | 5.350 | 5.400 | 5.100 | 5.100 | 67,145 | -0.25(-4.67%) |
Feb 27, 2017 | 5.500 | 5.650 | 5.250 | 5.350 | 135,214 | -0.15(-2.73%) |
Feb 24, 2017 | 5.200 | 5.700 | 5.200 | 5.500 | 64,956 | +0.15(+2.80%) |
Feb 23, 2017 | 5.550 | 5.550 | 5.050 | 5.350 | 52,828 | +0.05(+0.94%) |
Feb 22, 2017 | 5.850 | 5.950 | 5.150 | 5.300 | 78,476 | -0.40(-7.02%) |
Feb 21, 2017 | 5.700 | 5.750 | 5.500 | 5.700 | 54,467 | +0.20(+3.64%) |
Feb 17, 2017 | 5.500 | 5.500 | 5.500 | 0 | -0.25(-4.35%) | |
Feb 16, 2017 | 6.050 | 6.200 | 5.700 | 5.750 | 108,348 | -0.25(-4.17%) |
Feb 15, 2017 | 5.500 | 6.095 | 5.450 | 6.000 | 80,697 | +0.50(+9.09%) |
Feb 14, 2017 | 5.700 | 5.700 | 5.500 | 5.500 | 48,373 | -0.20(-3.51%) |
Feb 13, 2017 | 5.700 | 6.000 | 5.550 | 5.700 | 37,239 | +0.15(+2.70%) |
Feb 10, 2017 | 5.800 | 6.075 | 5.450 | 5.550 | 70,982 | -0.05(-0.89%) |
Feb 09, 2017 | 5.200 | 5.600 | 5.200 | 5.600 | 51,560 | +0.40(+7.69%) |
Feb 08, 2017 | 5.300 | 5.350 | 5.050 | 5.200 | 95,093 | -0.10(-1.89%) |
Feb 07, 2017 | 5.500 | 5.500 | 5.300 | 5.300 | 50,469 | -0.10(-1.85%) |
Feb 06, 2017 | 5.650 | 5.750 | 5.300 | 5.400 | 42,503 | -0.30(-5.26%) |
Feb 03, 2017 | 5.400 | 5.750 | 5.400 | 5.700 | 30,752 | +0.35(+6.54%) |
Feb 02, 2017 | 5.600 | 5.700 | 5.300 | 5.350 | 59,648 | -0.30(-5.31%) |
Feb 01, 2017 | 5.800 | 5.950 | 5.600 | 5.650 | 39,925 | +0.00(+0.00%) |
Jan 31, 2017 | 5.550 | 5.750 | 5.450 | 5.650 | 42,309 | +0.10(+1.80%) |
Jan 30, 2017 | 5.750 | 5.750 | 5.450 | 5.550 | 25,224 | -0.15(-2.63%) |
Jan 27, 2017 | 5.450 | 5.800 | 5.450 | 5.700 | 39,601 | +0.20(+3.64%) |
Jan 26, 2017 | 5.595 | 5.650 | 5.450 | 5.500 | 20,665 | -0.10(-1.79%) |
Jan 25, 2017 | 5.600 | 5.650 | 5.300 | 5.600 | 46,529 | +0.10(+1.82%) |
Jan 24, 2017 | 5.650 | 5.650 | 5.400 | 5.500 | 39,773 | -0.05(-0.90%) |
Jan 23, 2017 | 5.250 | 5.600 | 5.250 | 5.550 | 72,301 | +0.10(+1.83%) |
Jan 20, 2017 | 5.350 | 5.575 | 5.350 | 5.450 | 136,796 | +0.10(+1.87%) |
Jan 19, 2017 | 5.450 | 5.500 | 5.250 | 5.350 | 64,466 | -0.15(-2.73%) |
Jan 18, 2017 | 5.800 | 5.989 | 5.400 | 5.500 | 75,278 | -0.20(-3.51%) |
Jan 17, 2017 | 6.500 | 6.500 | 5.600 | 5.700 | 121,579 | -0.55(-8.80%) |
Jan 13, 2017 | 6.250 | 6.250 | 6.250 | 0 | +0.60(+10.62%) | |
Jan 12, 2017 | 5.250 | 5.700 | 5.100 | 5.650 | 143,495 | +0.35(+6.60%) |
Jan 11, 2017 | 5.550 | 5.595 | 5.100 | 5.300 | 206,531 | -0.35(-6.19%) |
Jan 10, 2017 | 5.350 | 5.750 | 5.250 | 5.650 | 164,815 | +0.40(+7.62%) |
Jan 09, 2017 | 5.400 | 5.450 | 5.150 | 5.250 | 46,117 | -0.05(-0.94%) |
Jan 06, 2017 | 5.250 | 5.600 | 5.250 | 5.300 | 44,642 | +0.00(+0.00%) |
Jan 05, 2017 | 5.600 | 5.650 | 5.250 | 5.300 | 99,687 | -0.30(-5.36%) |
Jan 04, 2017 | 5.350 | 5.700 | 5.250 | 5.600 | 108,418 | +0.30(+5.66%) |