Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.406 | 7.455 | 7.171 | 7.332 | 517,919 | -0.07(-1.00%) |
Mar 30, 2017 | 7.233 | 7.456 | 7.159 | 7.406 | 1,026,793 | +0.20(+2.83%) |
Mar 29, 2017 | 7.288 | 7.467 | 7.097 | 7.202 | 1,177,211 | -0.02(-0.34%) |
Mar 28, 2017 | 6.881 | 7.560 | 6.758 | 7.227 | 2,870,618 | +0.98(+15.71%) |
Mar 27, 2017 | 6.097 | 6.283 | 5.807 | 6.245 | 589,861 | +0.03(+0.50%) |
Mar 24, 2017 | 6.128 | 6.418 | 6.128 | 6.215 | 723,206 | +0.14(+2.23%) |
Mar 23, 2017 | 5.826 | 6.104 | 5.776 | 6.079 | 812,282 | +0.25(+4.34%) |
Mar 22, 2017 | 5.962 | 6.184 | 5.746 | 5.826 | 691,026 | -0.21(-3.48%) |
Mar 21, 2017 | 7.097 | 7.097 | 6.029 | 6.036 | 1,530,798 | -0.99(-14.06%) |
Mar 20, 2017 | 7.097 | 7.159 | 6.801 | 7.023 | 739,672 | -0.09(-1.30%) |
Mar 17, 2017 | 6.850 | 7.122 | 6.678 | 7.116 | 959,583 | +0.28(+4.06%) |
Mar 16, 2017 | 6.258 | 7.011 | 6.258 | 6.838 | 1,513,591 | +0.60(+9.70%) |
Mar 15, 2017 | 6.165 | 6.295 | 5.999 | 6.233 | 466,179 | +0.15(+2.43%) |
Mar 14, 2017 | 6.023 | 6.221 | 5.727 | 6.085 | 524,201 | -0.01(-0.20%) |
Mar 13, 2017 | 5.986 | 6.196 | 5.838 | 6.097 | 1,082,038 | +0.04(+0.71%) |
Mar 10, 2017 | 5.567 | 6.128 | 5.567 | 6.054 | 958,012 | +0.50(+9.00%) |
Mar 09, 2017 | 5.764 | 5.807 | 5.443 | 5.554 | 742,694 | -0.24(-4.15%) |
Mar 08, 2017 | 6.060 | 6.140 | 5.628 | 5.795 | 1,051,763 | -0.25(-4.09%) |
Mar 07, 2017 | 6.400 | 6.443 | 5.968 | 6.042 | 646,177 | -0.28(-4.39%) |
Mar 06, 2017 | 6.727 | 6.807 | 6.245 | 6.320 | 1,066,446 | -0.29(-4.39%) |
Mar 03, 2017 | 6.375 | 6.721 | 6.295 | 6.610 | 823,469 | +0.23(+3.68%) |
Mar 02, 2017 | 6.141 | 6.875 | 6.054 | 6.375 | 1,697,618 | +0.24(+3.92%) |
Mar 01, 2017 | 5.875 | 6.141 | 5.832 | 6.134 | 1,536,860 | +0.35(+6.08%) |
Feb 28, 2017 | 5.628 | 5.925 | 5.618 | 5.783 | 461,523 | +0.10(+1.85%) |
Feb 27, 2017 | 5.795 | 5.832 | 5.369 | 5.678 | 864,090 | -0.19(-3.26%) |
Feb 24, 2017 | 5.758 | 5.955 | 5.739 | 5.869 | 817,340 | +0.11(+1.93%) |
Feb 23, 2017 | 6.048 | 6.048 | 5.739 | 5.758 | 1,448,221 | -0.16(-2.71%) |
Feb 22, 2017 | 5.789 | 6.048 | 5.752 | 5.918 | 1,860,254 | +0.18(+3.12%) |
Feb 21, 2017 | 5.517 | 6.059 | 5.462 | 5.739 | 2,448,742 | +0.64(+12.59%) |
Feb 17, 2017 | 5.098 | 5.098 | 5.098 | 0 | +0.08(+1.60%) | |
Feb 16, 2017 | 5.314 | 5.363 | 4.999 | 5.017 | 485,417 | -0.28(-5.24%) |
Feb 15, 2017 | 5.400 | 5.542 | 5.252 | 5.295 | 413,316 | -0.15(-2.83%) |
Feb 14, 2017 | 5.240 | 5.480 | 5.240 | 5.449 | 349,921 | +0.17(+3.27%) |
Feb 13, 2017 | 5.264 | 5.369 | 5.215 | 5.277 | 388,145 | +0.01(+0.23%) |
Feb 10, 2017 | 5.209 | 5.381 | 5.159 | 5.264 | 440,316 | +0.04(+0.71%) |
Feb 09, 2017 | 5.073 | 5.381 | 4.814 | 5.227 | 1,062,357 | -0.06(-1.05%) |
Feb 08, 2017 | 5.456 | 5.456 | 5.159 | 5.283 | 898,534 | -0.14(-2.56%) |
Feb 07, 2017 | 5.585 | 5.758 | 5.394 | 5.422 | 554,485 | -0.12(-2.17%) |
Feb 06, 2017 | 5.598 | 5.709 | 5.307 | 5.542 | 1,045,609 | -0.08(-1.43%) |
Feb 03, 2017 | 5.338 | 5.635 | 5.324 | 5.622 | 620,851 | +0.35(+6.55%) |
Feb 02, 2017 | 5.419 | 5.437 | 5.196 | 5.277 | 618,854 | -0.19(-3.39%) |
Feb 01, 2017 | 5.369 | 5.480 | 5.351 | 5.462 | 505,951 | +0.10(+1.84%) |
Jan 31, 2017 | 5.153 | 5.425 | 5.005 | 5.363 | 815,539 | +0.11(+2.12%) |
Jan 30, 2017 | 5.493 | 5.493 | 5.104 | 5.252 | 706,950 | -0.30(-5.34%) |
Jan 27, 2017 | 5.604 | 5.770 | 5.536 | 5.548 | 821,536 | -0.03(-0.55%) |
Jan 26, 2017 | 5.375 | 5.628 | 5.354 | 5.579 | 1,075,399 | +0.17(+3.20%) |
Jan 25, 2017 | 5.591 | 5.628 | 5.233 | 5.406 | 1,203,220 | -0.15(-2.67%) |
Jan 24, 2017 | 5.647 | 5.690 | 5.344 | 5.554 | 1,234,391 | -0.14(-2.39%) |
Jan 23, 2017 | 5.184 | 5.820 | 5.128 | 5.690 | 1,848,620 | +0.10(+1.77%) |
Jan 20, 2017 | 5.153 | 5.863 | 5.153 | 5.591 | 2,441,897 | +0.48(+9.42%) |
Jan 19, 2017 | 5.221 | 5.277 | 4.962 | 5.110 | 1,678,389 | -0.13(-2.47%) |
Jan 18, 2017 | 4.511 | 5.493 | 4.511 | 5.240 | 2,753,409 | +0.72(+15.83%) |
Jan 17, 2017 | 4.450 | 4.601 | 4.326 | 4.524 | 811,903 | +0.06(+1.24%) |
Jan 13, 2017 | 4.468 | 4.468 | 4.468 | 0 | +0.33(+7.90%) | |
Jan 12, 2017 | 4.203 | 4.318 | 4.030 | 4.141 | 371,366 | -0.03(-0.74%) |
Jan 11, 2017 | 3.795 | 4.215 | 3.758 | 4.172 | 593,172 | +0.31(+8.16%) |
Jan 10, 2017 | 3.734 | 3.987 | 3.687 | 3.857 | 600,791 | +0.12(+3.14%) |
Jan 09, 2017 | 3.721 | 3.771 | 3.573 | 3.740 | 393,747 | -0.03(-0.82%) |
Jan 06, 2017 | 3.795 | 3.805 | 3.610 | 3.771 | 398,031 | -0.05(-1.29%) |
Jan 05, 2017 | 3.610 | 4.221 | 3.604 | 3.820 | 1,757,362 | +0.19(+5.27%) |
Jan 04, 2017 | 3.567 | 3.641 | 3.505 | 3.629 | 478,502 | +0.12(+3.52%) |