Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.100 | 6.550 | 6.100 | 6.550 | 300,951 | +0.45(+7.38%) |
Mar 30, 2017 | 6.100 | 6.181 | 6.000 | 6.100 | 168,999 | +0.05(+0.83%) |
Mar 29, 2017 | 6.000 | 6.100 | 5.950 | 6.050 | 33,953 | +0.05(+0.83%) |
Mar 28, 2017 | 5.900 | 6.100 | 5.859 | 6.000 | 45,229 | +0.10(+1.69%) |
Mar 27, 2017 | 5.700 | 5.950 | 5.600 | 5.900 | 41,175 | +0.05(+0.85%) |
Mar 24, 2017 | 5.800 | 5.900 | 5.800 | 5.850 | 28,844 | +0.05(+0.86%) |
Mar 23, 2017 | 5.700 | 5.900 | 5.700 | 5.800 | 123,594 | +0.15(+2.65%) |
Mar 22, 2017 | 5.700 | 5.750 | 5.600 | 5.650 | 49,027 | -0.10(-1.74%) |
Mar 21, 2017 | 6.100 | 6.100 | 5.750 | 5.750 | 83,352 | -0.35(-5.74%) |
Mar 20, 2017 | 6.000 | 6.100 | 5.997 | 6.100 | 44,931 | +0.10(+1.67%) |
Mar 17, 2017 | 5.950 | 6.100 | 5.900 | 6.000 | 187,869 | +0.00(+0.00%) |
Mar 16, 2017 | 6.000 | 6.050 | 5.900 | 6.000 | 120,140 | +0.00(+0.00%) |
Mar 15, 2017 | 5.850 | 6.050 | 5.850 | 6.000 | 138,009 | +0.15(+2.56%) |
Mar 14, 2017 | 5.750 | 5.950 | 5.600 | 5.850 | 50,501 | +0.10(+1.74%) |
Mar 13, 2017 | 5.550 | 5.800 | 5.500 | 5.750 | 83,311 | +0.15(+2.68%) |
Mar 10, 2017 | 5.800 | 5.800 | 5.600 | 5.600 | 110,053 | -0.20(-3.45%) |
Mar 09, 2017 | 5.900 | 5.900 | 5.800 | 5.800 | 57,829 | -0.15(-2.52%) |
Mar 08, 2017 | 5.950 | 6.000 | 5.950 | 5.950 | 47,177 | +0.00(+0.00%) |
Mar 07, 2017 | 6.100 | 6.100 | 5.950 | 5.950 | 86,177 | -0.10(-1.65%) |
Mar 06, 2017 | 6.000 | 6.100 | 5.950 | 6.050 | 114,085 | +0.05(+0.83%) |
Mar 03, 2017 | 5.900 | 6.200 | 5.800 | 6.000 | 207,353 | -0.10(-1.64%) |
Mar 02, 2017 | 5.650 | 6.200 | 5.650 | 6.100 | 312,566 | +0.90(+17.31%) |
Mar 01, 2017 | 5.200 | 5.300 | 5.200 | 5.200 | 45,866 | +0.15(+2.97%) |
Feb 28, 2017 | 5.400 | 5.428 | 5.050 | 5.050 | 80,280 | -0.35(-6.48%) |
Feb 27, 2017 | 5.000 | 5.500 | 5.000 | 5.400 | 93,393 | +0.40(+8.00%) |
Feb 24, 2017 | 5.000 | 5.200 | 5.000 | 5.000 | 52,967 | -0.05(-0.99%) |
Feb 23, 2017 | 5.200 | 5.200 | 5.000 | 5.050 | 79,829 | -0.15(-2.88%) |
Feb 22, 2017 | 5.350 | 5.425 | 5.150 | 5.200 | 71,319 | -0.20(-3.70%) |
Feb 21, 2017 | 5.500 | 5.550 | 5.400 | 5.400 | 56,606 | -0.10(-1.82%) |
Feb 17, 2017 | 5.500 | 5.500 | 5.500 | 0 | +0.20(+3.77%) | |
Feb 16, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 52,305 | +0.05(+0.95%) |
Feb 15, 2017 | 4.900 | 5.250 | 4.900 | 5.250 | 36,126 | +0.35(+7.14%) |
Feb 14, 2017 | 5.150 | 5.150 | 4.900 | 4.900 | 61,178 | -0.30(-5.77%) |
Feb 13, 2017 | 5.050 | 5.200 | 5.050 | 5.200 | 25,722 | +0.15(+2.97%) |
Feb 10, 2017 | 5.045 | 5.100 | 5.000 | 5.050 | 57,534 | +0.10(+2.02%) |
Feb 09, 2017 | 4.850 | 5.000 | 4.800 | 4.950 | 56,622 | +0.10(+2.06%) |
Feb 08, 2017 | 4.950 | 5.000 | 4.850 | 4.850 | 75,852 | -0.10(-2.02%) |
Feb 07, 2017 | 5.150 | 5.150 | 4.950 | 4.950 | 87,359 | -0.10(-1.98%) |
Feb 06, 2017 | 5.100 | 5.200 | 5.050 | 5.050 | 39,540 | -0.10(-1.94%) |
Feb 03, 2017 | 5.100 | 5.225 | 5.050 | 5.150 | 30,811 | +0.10(+1.98%) |
Feb 02, 2017 | 5.100 | 5.250 | 5.050 | 5.050 | 38,392 | -0.10(-1.94%) |
Feb 01, 2017 | 5.200 | 5.300 | 5.150 | 5.150 | 37,215 | -0.05(-0.96%) |
Jan 31, 2017 | 5.250 | 5.300 | 5.100 | 5.200 | 49,086 | -0.05(-0.95%) |
Jan 30, 2017 | 5.450 | 5.454 | 5.250 | 5.250 | 47,506 | -0.30(-5.41%) |
Jan 27, 2017 | 5.550 | 5.600 | 5.500 | 5.550 | 32,502 | -0.05(-0.89%) |
Jan 26, 2017 | 5.600 | 5.600 | 5.500 | 5.600 | 36,533 | +0.05(+0.90%) |
Jan 25, 2017 | 5.500 | 5.600 | 5.500 | 5.550 | 33,787 | +0.05(+0.91%) |
Jan 24, 2017 | 5.200 | 5.500 | 5.200 | 5.500 | 65,818 | +0.25(+4.76%) |
Jan 23, 2017 | 5.500 | 5.500 | 5.250 | 5.250 | 63,789 | -0.15(-2.78%) |
Jan 20, 2017 | 5.200 | 5.450 | 5.200 | 5.400 | 60,753 | +0.25(+4.85%) |
Jan 19, 2017 | 4.950 | 5.300 | 4.950 | 5.150 | 80,927 | +0.20(+4.04%) |
Jan 18, 2017 | 4.900 | 5.100 | 4.900 | 4.950 | 93,550 | +0.05(+1.02%) |
Jan 17, 2017 | 5.000 | 5.050 | 4.900 | 4.900 | 119,488 | -0.15(-2.97%) |
Jan 13, 2017 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.100 | 5.199 | 5.050 | 5.050 | 94,383 | -0.10(-1.94%) |
Jan 11, 2017 | 5.200 | 5.250 | 5.150 | 5.150 | 39,177 | -0.08(-1.53%) |
Jan 10, 2017 | 5.250 | 5.300 | 5.200 | 5.230 | 62,827 | -0.02(-0.38%) |
Jan 09, 2017 | 5.400 | 5.533 | 5.250 | 5.250 | 91,616 | -0.15(-2.78%) |
Jan 06, 2017 | 5.500 | 5.600 | 5.400 | 5.400 | 79,819 | -0.10(-1.82%) |
Jan 05, 2017 | 5.700 | 5.750 | 5.500 | 5.500 | 52,483 | -0.20(-3.51%) |
Jan 04, 2017 | 5.750 | 5.800 | 5.700 | 5.700 | 63,178 | +0.05(+0.88%) |