Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.600 | 7.000 | 6.020 | 6.940 | 17,120 | -0.04(-0.57%) |
Mar 30, 2017 | 7.000 | 7.000 | 6.830 | 6.980 | 1,884 | +0.02(+0.29%) |
Mar 29, 2017 | 7.100 | 7.390 | 6.950 | 6.960 | 56,984 | -0.10(-1.42%) |
Mar 28, 2017 | 6.700 | 7.480 | 6.550 | 7.060 | 98,077 | +0.56(+8.62%) |
Mar 27, 2017 | 6.350 | 6.560 | 6.330 | 6.500 | 28,240 | +0.11(+1.72%) |
Mar 24, 2017 | 6.420 | 6.452 | 6.248 | 6.390 | 7,067 | +0.01(+0.16%) |
Mar 23, 2017 | 6.600 | 6.600 | 6.320 | 6.380 | 1,809 | +0.11(+1.76%) |
Mar 22, 2017 | 6.210 | 6.320 | 6.080 | 6.270 | 40,414 | -0.05(-0.79%) |
Mar 21, 2017 | 6.120 | 6.406 | 6.120 | 6.320 | 5,102 | -0.08(-1.25%) |
Mar 20, 2017 | 6.268 | 6.550 | 6.260 | 6.400 | 6,395 | -0.05(-0.78%) |
Mar 17, 2017 | 6.356 | 6.490 | 6.356 | 6.450 | 12,355 | -0.10(-1.53%) |
Mar 16, 2017 | 6.500 | 6.640 | 6.452 | 6.550 | 51,643 | +0.20(+3.15%) |
Mar 15, 2017 | 6.340 | 6.400 | 6.070 | 6.350 | 33,217 | +0.14(+2.25%) |
Mar 14, 2017 | 6.300 | 6.300 | 6.030 | 6.210 | 6,555 | -0.03(-0.48%) |
Mar 13, 2017 | 6.340 | 6.359 | 6.080 | 6.240 | 6,502 | +0.04(+0.65%) |
Mar 10, 2017 | 6.020 | 6.290 | 5.950 | 6.200 | 22,522 | +0.09(+1.47%) |
Mar 09, 2017 | 5.740 | 6.170 | 5.630 | 6.110 | 50,914 | +0.48(+8.53%) |
Mar 08, 2017 | 5.560 | 5.700 | 5.400 | 5.630 | 108,824 | +0.05(+0.90%) |
Mar 07, 2017 | 5.600 | 5.600 | 5.530 | 5.580 | 26,106 | +0.00(+0.00%) |
Mar 03, 2017 | 5.580 | 5.580 | 5.580 | 150 | -0.02(-0.36%) | |
Mar 02, 2017 | 5.400 | 5.600 | 5.360 | 5.600 | 11,652 | -0.02(-0.36%) |
Mar 01, 2017 | 5.700 | 5.740 | 5.300 | 5.620 | 81,225 | -0.03(-0.53%) |
Feb 28, 2017 | 5.410 | 5.650 | 5.360 | 5.650 | 46,075 | -0.05(-0.88%) |
Feb 27, 2017 | 5.670 | 5.710 | 5.400 | 5.700 | 11,494 | +0.04(+0.71%) |
Feb 24, 2017 | 5.720 | 5.750 | 5.579 | 5.660 | 6,244 | -0.05(-0.88%) |
Feb 23, 2017 | 5.527 | 5.770 | 5.527 | 5.710 | 11,818 | -0.07(-1.21%) |
Feb 22, 2017 | 5.530 | 5.780 | 5.300 | 5.780 | 73,773 | +0.19(+3.40%) |
Feb 21, 2017 | 5.650 | 5.790 | 5.590 | 5.590 | 7,257 | -0.12(-2.10%) |
Feb 17, 2017 | 5.710 | 5.710 | 5.710 | 0 | -0.02(-0.35%) | |
Feb 16, 2017 | 5.825 | 5.825 | 5.730 | 5.730 | 8,039 | +0.03(+0.53%) |
Feb 15, 2017 | 6.040 | 6.130 | 5.700 | 5.700 | 20,078 | -0.36(-5.94%) |
Feb 14, 2017 | 6.050 | 6.290 | 6.050 | 6.060 | 11,929 | -0.02(-0.33%) |
Feb 13, 2017 | 6.080 | 6.230 | 6.039 | 6.080 | 4,969 | +0.00(+0.00%) |
Feb 10, 2017 | 6.100 | 6.150 | 6.020 | 6.080 | 30,179 | -0.02(-0.33%) |
Feb 09, 2017 | 6.090 | 6.140 | 6.090 | 6.100 | 2,091 | +0.04(+0.66%) |
Feb 08, 2017 | 6.030 | 6.220 | 6.030 | 6.060 | 7,513 | -0.02(-0.33%) |
Feb 07, 2017 | 6.450 | 6.450 | 6.055 | 6.080 | 14,506 | -0.06(-0.98%) |
Feb 06, 2017 | 6.330 | 6.390 | 6.030 | 6.140 | 3,971 | -0.01(-0.16%) |
Feb 03, 2017 | 6.190 | 6.215 | 6.070 | 6.150 | 8,214 | +0.01(+0.16%) |
Feb 02, 2017 | 6.200 | 6.260 | 6.090 | 6.140 | 121,328 | -0.10(-1.60%) |
Feb 01, 2017 | 6.160 | 6.250 | 6.160 | 6.240 | 109,031 | +0.08(+1.30%) |
Jan 31, 2017 | 6.290 | 6.355 | 6.160 | 6.160 | 3,127 | -0.12(-1.91%) |
Jan 30, 2017 | 6.520 | 6.729 | 6.250 | 6.280 | 15,566 | -0.05(-0.79%) |
Jan 27, 2017 | 6.270 | 6.400 | 6.270 | 6.330 | 24,261 | +0.08(+1.28%) |
Jan 26, 2017 | 5.920 | 6.709 | 5.905 | 6.250 | 101,475 | +0.45(+7.76%) |
Jan 25, 2017 | 5.800 | 5.800 | 5.800 | 5.800 | 116 | -0.07(-1.19%) |
Jan 24, 2017 | 5.870 | 5.870 | 5.778 | 5.870 | 20,037 | +0.01(+0.17%) |
Jan 23, 2017 | 5.940 | 5.945 | 5.850 | 5.860 | 3,836 | -0.04(-0.68%) |
Jan 20, 2017 | 5.920 | 5.950 | 5.800 | 5.900 | 6,436 | +0.00(+0.00%) |
Jan 19, 2017 | 5.741 | 5.900 | 5.741 | 5.900 | 5,766 | -0.01(-0.17%) |
Jan 18, 2017 | 5.817 | 5.910 | 5.817 | 5.910 | 3,916 | +0.03(+0.51%) |
Jan 17, 2017 | 5.552 | 5.880 | 5.552 | 5.880 | 3,798 | +0.06(+1.03%) |
Jan 13, 2017 | 5.820 | 5.820 | 5.820 | 0 | +0.04(+0.69%) | |
Jan 12, 2017 | 5.760 | 5.800 | 5.660 | 5.780 | 10,401 | -0.12(-2.04%) |
Jan 11, 2017 | 5.940 | 5.957 | 5.840 | 5.900 | 12,412 | -0.04(-0.67%) |
Jan 10, 2017 | 5.960 | 6.040 | 5.940 | 5.940 | 3,173 | +0.00(+0.00%) |
Jan 09, 2017 | 5.900 | 6.020 | 5.900 | 5.940 | 10,559 | +0.09(+1.54%) |
Jan 06, 2017 | 6.050 | 6.050 | 5.721 | 5.850 | 16,625 | -0.16(-2.66%) |
Jan 05, 2017 | 5.900 | 6.040 | 5.900 | 6.010 | 11,708 | +0.14(+2.39%) |
Jan 04, 2017 | 5.910 | 5.940 | 5.870 | 5.870 | 19,563 | +0.01(+0.17%) |