Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.470 | 6.650 | 6.150 | 6.550 | 34,655 | +0.03(+0.46%) |
Mar 30, 2017 | 6.440 | 6.550 | 6.370 | 6.520 | 55,679 | +0.15(+2.35%) |
Mar 29, 2017 | 6.140 | 6.570 | 6.050 | 6.370 | 44,019 | +0.19(+3.07%) |
Mar 28, 2017 | 6.350 | 6.350 | 6.130 | 6.180 | 17,051 | -0.20(-3.13%) |
Mar 27, 2017 | 5.850 | 6.560 | 5.850 | 6.380 | 51,208 | +0.47(+7.95%) |
Mar 24, 2017 | 5.985 | 5.985 | 5.730 | 5.910 | 11,105 | -0.01(-0.17%) |
Mar 23, 2017 | 5.830 | 6.000 | 5.830 | 5.920 | 17,793 | +0.05(+0.85%) |
Mar 22, 2017 | 5.870 | 5.950 | 5.730 | 5.870 | 22,661 | -0.06(-1.01%) |
Mar 21, 2017 | 6.020 | 6.100 | 5.900 | 5.930 | 27,420 | -0.12(-1.98%) |
Mar 20, 2017 | 5.959 | 6.100 | 5.820 | 6.050 | 34,148 | +0.04(+0.67%) |
Mar 17, 2017 | 6.000 | 6.070 | 5.900 | 6.010 | 30,194 | -0.05(-0.83%) |
Mar 16, 2017 | 6.120 | 6.120 | 5.670 | 6.060 | 24,802 | -0.03(-0.49%) |
Mar 15, 2017 | 6.110 | 6.110 | 5.871 | 6.090 | 15,114 | +0.03(+0.50%) |
Mar 14, 2017 | 5.780 | 6.120 | 5.780 | 6.060 | 7,377 | +0.03(+0.50%) |
Mar 13, 2017 | 5.860 | 6.120 | 5.850 | 6.030 | 15,737 | +0.22(+3.79%) |
Mar 10, 2017 | 5.800 | 5.870 | 5.800 | 5.810 | 6,745 | +0.01(+0.17%) |
Mar 09, 2017 | 5.770 | 5.960 | 5.646 | 5.800 | 9,919 | +0.04(+0.69%) |
Mar 08, 2017 | 5.810 | 5.870 | 5.670 | 5.760 | 15,795 | -0.08(-1.37%) |
Mar 07, 2017 | 5.752 | 5.968 | 5.752 | 5.840 | 10,264 | -0.03(-0.51%) |
Mar 06, 2017 | 5.910 | 5.990 | 5.670 | 5.870 | 12,454 | -0.02(-0.34%) |
Mar 03, 2017 | 6.110 | 6.110 | 5.870 | 5.890 | 19,517 | -0.16(-2.64%) |
Mar 02, 2017 | 6.140 | 6.140 | 5.960 | 6.050 | 21,124 | -0.09(-1.47%) |
Mar 01, 2017 | 6.140 | 6.200 | 5.910 | 6.140 | 22,403 | +0.11(+1.82%) |
Feb 28, 2017 | 6.000 | 6.320 | 5.716 | 6.030 | 32,336 | -0.11(-1.79%) |
Feb 27, 2017 | 5.792 | 6.180 | 5.640 | 6.140 | 31,685 | +0.45(+7.91%) |
Feb 24, 2017 | 5.510 | 5.840 | 5.510 | 5.690 | 26,941 | +0.13(+2.34%) |
Feb 23, 2017 | 5.600 | 5.630 | 5.306 | 5.560 | 9,927 | -0.02(-0.36%) |
Feb 22, 2017 | 5.400 | 5.630 | 5.400 | 5.580 | 36,670 | +0.20(+3.72%) |
Feb 21, 2017 | 5.287 | 5.540 | 5.250 | 5.380 | 47,613 | +0.17(+3.26%) |
Feb 17, 2017 | 5.210 | 5.210 | 5.210 | 0 | +0.02(+0.39%) | |
Feb 16, 2017 | 5.440 | 5.440 | 5.080 | 5.190 | 58,505 | -0.22(-4.07%) |
Feb 15, 2017 | 5.540 | 5.540 | 5.370 | 5.410 | 66,716 | -0.18(-3.22%) |
Feb 14, 2017 | 5.540 | 5.600 | 5.500 | 5.590 | 22,163 | +0.09(+1.64%) |
Feb 13, 2017 | 5.470 | 5.520 | 5.390 | 5.500 | 11,950 | +0.01(+0.18%) |
Feb 10, 2017 | 5.410 | 5.490 | 5.410 | 5.490 | 4,660 | +0.08(+1.48%) |
Feb 09, 2017 | 5.470 | 5.472 | 5.230 | 5.410 | 14,497 | -0.04(-0.73%) |
Feb 08, 2017 | 5.640 | 5.680 | 5.331 | 5.450 | 34,920 | -0.19(-3.37%) |
Feb 07, 2017 | 5.780 | 5.780 | 5.640 | 5.640 | 8,155 | -0.09(-1.57%) |
Feb 06, 2017 | 5.900 | 5.900 | 5.537 | 5.730 | 11,000 | +0.00(+0.00%) |
Feb 03, 2017 | 5.610 | 5.920 | 5.610 | 5.730 | 20,411 | +0.01(+0.17%) |
Feb 02, 2017 | 5.750 | 5.800 | 5.600 | 5.720 | 22,276 | +0.04(+0.70%) |
Feb 01, 2017 | 5.790 | 5.900 | 5.580 | 5.680 | 10,705 | -0.06(-1.05%) |
Jan 31, 2017 | 5.690 | 5.775 | 5.381 | 5.740 | 29,274 | +0.10(+1.77%) |
Jan 30, 2017 | 5.760 | 5.760 | 5.700 | 5.640 | 14,266 | -0.19(-3.26%) |
Jan 27, 2017 | 5.880 | 5.975 | 5.760 | 5.830 | 16,809 | -0.02(-0.34%) |
Jan 26, 2017 | 6.000 | 6.000 | 5.830 | 5.850 | 35,903 | -0.08(-1.35%) |
Jan 25, 2017 | 5.810 | 6.180 | 5.790 | 5.930 | 76,116 | +0.20(+3.49%) |
Jan 24, 2017 | 5.380 | 5.850 | 5.340 | 5.730 | 158,833 | +0.36(+6.70%) |
Jan 23, 2017 | 5.440 | 5.490 | 5.250 | 5.370 | 24,949 | -0.06(-1.10%) |
Jan 20, 2017 | 5.450 | 5.570 | 5.360 | 5.430 | 22,067 | -0.01(-0.18%) |
Jan 19, 2017 | 5.370 | 5.570 | 5.250 | 5.440 | 43,217 | +0.10(+1.87%) |
Jan 18, 2017 | 5.350 | 5.360 | 5.200 | 5.340 | 15,194 | +0.04(+0.75%) |
Jan 17, 2017 | 5.400 | 5.455 | 5.181 | 5.300 | 42,262 | -0.09(-1.67%) |
Jan 13, 2017 | 5.390 | 5.390 | 5.390 | 0 | +0.14(+2.67%) | |
Jan 12, 2017 | 5.270 | 5.350 | 5.120 | 5.250 | 159,287 | +0.01(+0.19%) |
Jan 11, 2017 | 5.270 | 5.400 | 5.030 | 5.240 | 92,180 | -0.08(-1.50%) |
Jan 10, 2017 | 5.000 | 5.400 | 4.950 | 5.320 | 384,904 | +0.33(+6.61%) |
Jan 09, 2017 | 5.200 | 5.440 | 4.980 | 4.990 | 72,267 | +0.01(+0.20%) |
Jan 06, 2017 | 5.170 | 5.189 | 4.900 | 4.980 | 43,928 | -0.17(-3.30%) |
Jan 05, 2017 | 5.230 | 5.370 | 5.071 | 5.150 | 42,136 | -0.18(-3.38%) |
Jan 04, 2017 | 5.030 | 5.430 | 5.030 | 5.330 | 39,554 | +0.30(+5.96%) |