Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.850 | 5.980 | 5.850 | 5.920 | 5,268,507 | +0.08(+1.37%) |
Mar 30, 2017 | 5.860 | 5.930 | 5.820 | 5.840 | 4,177,772 | -0.03(-0.51%) |
Mar 29, 2017 | 5.750 | 5.960 | 5.750 | 5.870 | 5,921,194 | +0.12(+2.09%) |
Mar 28, 2017 | 5.660 | 5.790 | 5.640 | 5.750 | 5,109,993 | +0.06(+1.05%) |
Mar 27, 2017 | 5.330 | 5.740 | 5.310 | 5.690 | 9,502,370 | +0.29(+5.37%) |
Mar 24, 2017 | 5.410 | 5.470 | 5.330 | 5.400 | 3,911,491 | +0.01(+0.19%) |
Mar 23, 2017 | 5.430 | 5.530 | 5.380 | 5.390 | 7,076,863 | -0.08(-1.46%) |
Mar 22, 2017 | 5.670 | 5.670 | 5.380 | 5.470 | 10,986,672 | -0.13(-2.32%) |
Mar 21, 2017 | 5.750 | 5.900 | 5.560 | 5.600 | 16,569,575 | -0.14(-2.44%) |
Mar 20, 2017 | 5.780 | 5.840 | 5.650 | 5.740 | 9,185,444 | +0.06(+1.06%) |
Mar 17, 2017 | 6.100 | 6.100 | 5.660 | 5.680 | 19,987,896 | -0.42(-6.89%) |
Mar 16, 2017 | 5.750 | 6.180 | 5.730 | 6.100 | 14,363,839 | +0.40(+7.02%) |
Mar 15, 2017 | 5.530 | 5.755 | 5.460 | 5.700 | 8,800,039 | +0.16(+2.89%) |
Mar 14, 2017 | 5.600 | 5.610 | 5.450 | 5.540 | 8,913,393 | -0.10(-1.77%) |
Mar 13, 2017 | 5.780 | 5.800 | 5.550 | 5.640 | 15,603,130 | -0.22(-3.75%) |
Mar 10, 2017 | 5.890 | 5.950 | 5.820 | 5.860 | 6,784,691 | +0.01(+0.17%) |
Mar 09, 2017 | 5.900 | 5.920 | 5.760 | 5.850 | 7,100,963 | -0.01(-0.17%) |
Mar 08, 2017 | 5.910 | 6.000 | 5.840 | 5.860 | 6,004,735 | -0.03(-0.51%) |
Mar 07, 2017 | 6.070 | 6.135 | 5.840 | 5.890 | 7,548,720 | -0.11(-1.83%) |
Mar 06, 2017 | 6.070 | 6.200 | 5.910 | 6.000 | 8,491,960 | -0.07(-1.15%) |
Mar 03, 2017 | 6.160 | 6.240 | 6.080 | 6.070 | 6,471,816 | -0.07(-1.14%) |
Mar 02, 2017 | 6.160 | 6.280 | 6.041 | 6.140 | 11,630,930 | -0.11(-1.76%) |
Mar 01, 2017 | 6.250 | 6.400 | 6.200 | 6.250 | 7,809,390 | +0.04(+0.64%) |
Feb 28, 2017 | 6.320 | 6.390 | 6.200 | 6.210 | 8,055,260 | -0.17(-2.66%) |
Feb 27, 2017 | 6.150 | 6.480 | 6.050 | 6.380 | 12,307,031 | +0.23(+3.74%) |
Feb 24, 2017 | 5.970 | 6.170 | 5.750 | 6.150 | 16,425,922 | +0.08(+1.32%) |
Feb 23, 2017 | 5.920 | 6.090 | 5.720 | 6.070 | 14,387,026 | +0.19(+3.23%) |
Feb 22, 2017 | 6.110 | 6.140 | 5.800 | 5.880 | 12,220,553 | -0.16(-2.65%) |
Feb 21, 2017 | 6.000 | 6.090 | 5.979 | 6.040 | 6,892,816 | +0.08(+1.34%) |
Feb 17, 2017 | 5.960 | 5.960 | 5.960 | 0 | -0.10(-1.65%) | |
Feb 16, 2017 | 5.950 | 6.130 | 5.900 | 6.060 | 12,376,675 | +0.13(+2.19%) |
Feb 15, 2017 | 5.900 | 5.955 | 5.860 | 5.930 | 6,606,068 | +0.07(+1.19%) |
Feb 14, 2017 | 5.750 | 5.940 | 5.750 | 5.860 | 6,420,348 | +0.13(+2.27%) |
Feb 13, 2017 | 5.910 | 5.910 | 5.720 | 5.730 | 7,009,549 | -0.13(-2.22%) |
Feb 10, 2017 | 5.750 | 5.950 | 5.750 | 5.860 | 5,640,162 | +0.09(+1.56%) |
Feb 09, 2017 | 5.810 | 5.810 | 5.620 | 5.770 | 8,628,881 | -0.04(-0.69%) |
Feb 08, 2017 | 5.790 | 5.830 | 5.690 | 5.810 | 7,985,233 | +0.03(+0.52%) |
Feb 07, 2017 | 5.960 | 6.000 | 5.750 | 5.780 | 8,346,000 | -0.17(-2.86%) |
Feb 06, 2017 | 6.060 | 6.090 | 5.940 | 5.950 | 10,231,037 | -0.14(-2.30%) |
Feb 03, 2017 | 6.110 | 6.150 | 6.000 | 6.090 | 7,914,568 | -0.04(-0.65%) |
Feb 02, 2017 | 6.000 | 6.190 | 5.910 | 6.130 | 13,136,720 | +0.19(+3.20%) |
Feb 01, 2017 | 5.980 | 6.010 | 5.810 | 5.940 | 11,333,282 | -0.07(-1.16%) |
Jan 31, 2017 | 5.970 | 6.040 | 5.910 | 6.010 | 12,587,376 | -0.05(-0.83%) |
Jan 30, 2017 | 6.660 | 5.900 | 6.060 | 48,150,012 | -1.15(-15.95%) | |
Jan 27, 2017 | 7.390 | 7.390 | 7.150 | 7.210 | 6,570,369 | -0.20(-2.70%) |
Jan 26, 2017 | 7.310 | 7.470 | 7.300 | 7.410 | 8,461,781 | +0.11(+1.51%) |
Jan 25, 2017 | 7.260 | 7.330 | 7.130 | 7.300 | 9,253,399 | +0.06(+0.83%) |
Jan 24, 2017 | 7.070 | 7.290 | 7.070 | 7.240 | 11,382,089 | +0.14(+1.97%) |
Jan 23, 2017 | 7.140 | 7.200 | 7.020 | 7.100 | 6,868,018 | -0.03(-0.42%) |
Jan 20, 2017 | 7.070 | 7.140 | 6.970 | 7.130 | 9,999,788 | +0.08(+1.13%) |
Jan 19, 2017 | 7.200 | 7.260 | 7.010 | 7.050 | 10,719,722 | -0.19(-2.62%) |
Jan 18, 2017 | 7.360 | 7.370 | 7.120 | 7.240 | 11,655,936 | -0.13(-1.76%) |
Jan 17, 2017 | 7.420 | 7.590 | 7.330 | 7.370 | 11,485,366 | -0.07(-0.94%) |
Jan 13, 2017 | 7.440 | 7.440 | 7.440 | 0 | -0.02(-0.27%) | |
Jan 12, 2017 | 7.470 | 7.490 | 7.310 | 7.460 | 11,397,534 | +0.00(+0.00%) |
Jan 11, 2017 | 7.380 | 7.470 | 7.310 | 7.460 | 11,128,521 | +0.13(+1.77%) |
Jan 10, 2017 | 7.740 | 7.740 | 7.300 | 7.330 | 21,901,120 | -0.46(-5.91%) |
Jan 09, 2017 | 7.970 | 8.040 | 7.760 | 7.790 | 8,700,742 | -0.11(-1.39%) |
Jan 06, 2017 | 7.890 | 8.030 | 7.710 | 7.900 | 12,272,683 | +0.04(+0.51%) |
Jan 05, 2017 | 8.200 | 8.230 | 7.840 | 7.860 | 20,708,132 | -0.26(-3.20%) |
Jan 04, 2017 | 7.950 | 8.400 | 7.950 | 8.120 | 21,866,354 | +0.18(+2.27%) |