Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.687 | 6.833 | 6.653 | 6.760 | 63,037 | +0.08(+1.19%) |
Mar 30, 2017 | 6.900 | 6.949 | 6.644 | 6.681 | 105,142 | -0.24(-3.44%) |
Mar 29, 2017 | 6.218 | 6.949 | 6.151 | 6.919 | 141,694 | +0.67(+10.73%) |
Mar 28, 2017 | 5.882 | 6.309 | 5.803 | 6.248 | 175,070 | +0.24(+4.06%) |
Mar 27, 2017 | 4.572 | 6.035 | 4.572 | 6.004 | 508,678 | +1.62(+36.81%) |
Mar 24, 2017 | 4.529 | 4.608 | 4.297 | 4.389 | 87,400 | -0.10(-2.17%) |
Mar 23, 2017 | 4.444 | 4.523 | 4.444 | 4.486 | 33,452 | +0.04(+0.82%) |
Mar 22, 2017 | 4.675 | 4.675 | 4.425 | 4.450 | 45,563 | -0.20(-4.33%) |
Mar 21, 2017 | 4.785 | 4.822 | 4.645 | 4.651 | 46,613 | -0.06(-1.29%) |
Mar 20, 2017 | 4.895 | 4.907 | 4.663 | 4.712 | 40,320 | -0.18(-3.74%) |
Mar 17, 2017 | 5.114 | 5.114 | 4.858 | 4.895 | 408,886 | -0.22(-4.29%) |
Mar 16, 2017 | 4.919 | 5.194 | 4.877 | 5.114 | 118,212 | +0.20(+4.09%) |
Mar 15, 2017 | 4.797 | 5.053 | 4.785 | 4.913 | 49,666 | +0.16(+3.33%) |
Mar 14, 2017 | 4.877 | 4.877 | 4.724 | 4.755 | 44,828 | -0.06(-1.27%) |
Mar 13, 2017 | 4.944 | 4.959 | 4.755 | 4.816 | 54,969 | -0.06(-1.25%) |
Mar 10, 2017 | 5.200 | 5.200 | 4.852 | 4.877 | 50,501 | -0.23(-4.53%) |
Mar 09, 2017 | 5.218 | 5.224 | 5.072 | 5.108 | 25,890 | -0.04(-0.71%) |
Mar 08, 2017 | 5.084 | 5.224 | 4.992 | 5.145 | 32,490 | +0.16(+3.30%) |
Mar 07, 2017 | 5.289 | 5.289 | 4.938 | 4.980 | 61,201 | -0.22(-4.20%) |
Mar 06, 2017 | 5.489 | 5.489 | 5.180 | 5.198 | 44,102 | -0.25(-4.56%) |
Mar 03, 2017 | 5.414 | 5.483 | 5.386 | 5.447 | 16,644 | -0.01(-0.11%) |
Mar 02, 2017 | 5.532 | 5.804 | 5.398 | 5.453 | 53,076 | +0.05(+0.90%) |
Mar 01, 2017 | 4.901 | 5.471 | 4.901 | 5.404 | 19,813 | +0.62(+12.91%) |
Feb 28, 2017 | 4.786 | 4.817 | 4.683 | 4.786 | 25,981 | +0.00(+0.00%) |
Feb 27, 2017 | 4.954 | 4.954 | 4.759 | 4.786 | 19,436 | -0.03(-0.63%) |
Feb 24, 2017 | 4.865 | 4.901 | 4.774 | 4.817 | 16,077 | -0.06(-1.24%) |
Feb 23, 2017 | 4.847 | 4.913 | 4.774 | 4.877 | 11,557 | -0.01(-0.12%) |
Feb 22, 2017 | 4.901 | 5.004 | 4.859 | 4.883 | 5,605 | -0.04(-0.74%) |
Feb 21, 2017 | 4.889 | 4.950 | 4.847 | 4.920 | 12,877 | +0.08(+1.63%) |
Feb 17, 2017 | 4.841 | 4.841 | 4.841 | 0 | -0.05(-0.99%) | |
Feb 16, 2017 | 4.950 | 4.950 | 4.738 | 4.889 | 12,705 | -0.05(-1.10%) |
Feb 15, 2017 | 4.847 | 4.974 | 4.820 | 4.944 | 8,642 | +0.07(+1.49%) |
Feb 14, 2017 | 4.829 | 4.883 | 4.738 | 4.871 | 23,393 | +0.01(+0.25%) |
Feb 13, 2017 | 4.944 | 4.992 | 4.768 | 4.859 | 16,553 | -0.07(-1.35%) |
Feb 10, 2017 | 4.804 | 4.926 | 4.804 | 4.926 | 9,584 | +0.19(+4.10%) |
Feb 09, 2017 | 4.696 | 4.829 | 4.695 | 4.732 | 19,733 | +0.01(+0.13%) |
Feb 08, 2017 | 4.859 | 4.895 | 4.714 | 4.726 | 11,920 | -0.18(-3.58%) |
Feb 07, 2017 | 4.884 | 4.980 | 4.877 | 4.901 | 12,418 | -0.03(-0.61%) |
Feb 06, 2017 | 4.932 | 4.974 | 4.859 | 4.932 | 9,979 | -0.04(-0.73%) |
Feb 03, 2017 | 5.053 | 5.113 | 4.956 | 4.968 | 10,317 | -0.10(-1.91%) |
Feb 02, 2017 | 5.083 | 5.174 | 5.053 | 5.065 | 9,312 | -0.07(-1.30%) |
Feb 01, 2017 | 5.132 | 5.235 | 5.107 | 5.132 | 10,504 | -0.01(-0.12%) |
Jan 31, 2017 | 5.041 | 5.198 | 4.947 | 5.138 | 22,883 | +0.10(+1.92%) |
Jan 30, 2017 | 5.107 | 5.168 | 4.989 | 5.041 | 27,398 | -0.09(-1.77%) |
Jan 27, 2017 | 5.138 | 5.138 | 4.998 | 5.132 | 6,813 | -0.15(-2.87%) |
Jan 26, 2017 | 5.453 | 5.465 | 5.235 | 5.283 | 34,666 | -0.16(-3.00%) |
Jan 25, 2017 | 5.459 | 5.477 | 5.392 | 5.447 | 10,632 | +0.01(+0.22%) |
Jan 24, 2017 | 5.398 | 5.459 | 5.398 | 5.435 | 17,664 | +0.02(+0.34%) |
Jan 23, 2017 | 5.428 | 5.441 | 5.356 | 5.416 | 33,558 | +0.02(+0.34%) |
Jan 20, 2017 | 5.392 | 5.429 | 5.344 | 5.398 | 35,245 | +0.07(+1.25%) |
Jan 19, 2017 | 5.295 | 5.344 | 5.295 | 5.332 | 26,174 | -0.01(-0.23%) |
Jan 18, 2017 | 5.410 | 5.422 | 5.319 | 5.344 | 9,581 | -0.07(-1.34%) |
Jan 17, 2017 | 5.283 | 5.453 | 5.186 | 5.416 | 30,094 | +0.11(+2.05%) |
Jan 13, 2017 | 5.307 | 5.307 | 5.307 | 0 | +0.03(+0.57%) | |
Jan 12, 2017 | 5.338 | 5.380 | 5.253 | 5.277 | 34,755 | -0.04(-0.68%) |
Jan 11, 2017 | 5.295 | 5.356 | 5.137 | 5.313 | 46,076 | +0.02(+0.46%) |
Jan 10, 2017 | 5.120 | 5.350 | 5.120 | 5.289 | 77,215 | +0.04(+0.81%) |
Jan 09, 2017 | 5.241 | 5.271 | 5.235 | 5.247 | 188,104 | -0.02(-0.46%) |
Jan 06, 2017 | 5.277 | 5.282 | 5.220 | 5.271 | 28,990 | +0.03(+0.58%) |
Jan 05, 2017 | 5.319 | 5.332 | 5.204 | 5.241 | 22,670 | -0.07(-1.26%) |
Jan 04, 2017 | 5.332 | 5.332 | 5.271 | 5.307 | 27,511 | -0.01(-0.11%) |