Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.800 | 5.800 | 5.600 | 5.700 | 170,940 | -0.10(-1.72%) |
Mar 30, 2017 | 5.800 | 5.850 | 5.650 | 5.800 | 89,003 | +0.10(+1.75%) |
Mar 29, 2017 | 5.600 | 5.850 | 5.600 | 5.700 | 113,736 | +0.10(+1.79%) |
Mar 28, 2017 | 5.500 | 5.650 | 5.500 | 5.600 | 68,752 | +0.05(+0.90%) |
Mar 27, 2017 | 5.550 | 5.600 | 5.450 | 5.550 | 120,931 | -0.05(-0.89%) |
Mar 24, 2017 | 5.650 | 5.700 | 5.550 | 5.600 | 84,203 | -0.10(-1.75%) |
Mar 23, 2017 | 5.500 | 5.800 | 5.500 | 5.700 | 100,565 | +0.20(+3.64%) |
Mar 22, 2017 | 5.400 | 5.575 | 5.350 | 5.500 | 323,430 | +0.05(+0.92%) |
Mar 21, 2017 | 5.450 | 5.550 | 5.375 | 5.450 | 303,295 | +0.05(+0.93%) |
Mar 20, 2017 | 5.500 | 5.545 | 5.200 | 5.400 | 277,683 | -0.15(-2.70%) |
Mar 17, 2017 | 5.650 | 5.650 | 5.500 | 5.550 | 248,816 | -0.10(-1.77%) |
Mar 16, 2017 | 5.750 | 5.800 | 5.600 | 5.650 | 112,161 | -0.10(-1.74%) |
Mar 15, 2017 | 5.750 | 5.950 | 5.675 | 5.750 | 107,935 | +0.05(+0.88%) |
Mar 14, 2017 | 5.600 | 5.800 | 5.600 | 5.700 | 75,801 | +0.05(+0.88%) |
Mar 13, 2017 | 5.900 | 5.950 | 5.650 | 5.650 | 265,401 | -0.20(-3.42%) |
Mar 10, 2017 | 6.100 | 6.200 | 5.850 | 5.850 | 265,226 | -0.20(-3.31%) |
Mar 09, 2017 | 6.150 | 6.200 | 6.050 | 6.050 | 55,907 | +0.00(+0.00%) |
Mar 08, 2017 | 6.200 | 6.300 | 6.000 | 6.050 | 200,352 | -0.15(-2.42%) |
Mar 07, 2017 | 6.300 | 6.400 | 6.200 | 6.200 | 115,096 | -0.05(-0.80%) |
Mar 06, 2017 | 6.300 | 6.350 | 6.200 | 6.250 | 84,055 | -0.05(-0.79%) |
Mar 03, 2017 | 6.250 | 6.400 | 6.250 | 6.300 | 202,152 | +0.05(+0.80%) |
Mar 02, 2017 | 6.350 | 6.475 | 6.000 | 6.250 | 1,151,720 | -0.15(-2.34%) |
Mar 01, 2017 | 6.300 | 6.700 | 6.250 | 6.400 | 170,212 | +0.15(+2.40%) |
Feb 28, 2017 | 6.400 | 6.400 | 6.250 | 6.250 | 148,411 | -0.15(-2.34%) |
Feb 27, 2017 | 6.450 | 6.650 | 6.300 | 6.400 | 181,407 | -0.05(-0.78%) |
Feb 24, 2017 | 6.500 | 6.550 | 6.400 | 6.450 | 76,110 | -0.05(-0.77%) |
Feb 23, 2017 | 6.550 | 6.550 | 6.350 | 6.500 | 136,448 | +0.00(+0.00%) |
Feb 22, 2017 | 6.500 | 6.550 | 6.450 | 6.500 | 94,877 | +0.00(+0.00%) |
Feb 21, 2017 | 6.500 | 6.600 | 6.450 | 6.500 | 150,500 | +0.00(+0.00%) |
Feb 17, 2017 | 6.500 | 6.500 | 6.500 | 0 | +0.05(+0.78%) | |
Feb 16, 2017 | 6.450 | 6.600 | 6.450 | 6.450 | 73,459 | -0.05(-0.77%) |
Feb 15, 2017 | 6.400 | 6.525 | 6.400 | 6.500 | 76,158 | +0.10(+1.56%) |
Feb 14, 2017 | 6.450 | 6.500 | 6.350 | 6.400 | 139,892 | -0.05(-0.78%) |
Feb 13, 2017 | 6.550 | 6.550 | 6.250 | 6.450 | 169,971 | +0.10(+1.57%) |
Feb 10, 2017 | 6.550 | 6.680 | 6.350 | 6.350 | 237,354 | -0.25(-3.79%) |
Feb 09, 2017 | 6.650 | 6.800 | 6.550 | 6.600 | 57,007 | -0.05(-0.75%) |
Feb 08, 2017 | 6.900 | 6.910 | 6.600 | 6.650 | 86,410 | -0.25(-3.62%) |
Feb 07, 2017 | 7.200 | 7.200 | 6.900 | 6.900 | 58,566 | -0.20(-2.82%) |
Feb 06, 2017 | 7.100 | 7.300 | 7.060 | 7.100 | 38,962 | +0.00(+0.00%) |
Feb 03, 2017 | 7.100 | 7.300 | 6.950 | 7.100 | 77,608 | +0.15(+2.16%) |
Feb 02, 2017 | 7.000 | 7.025 | 6.900 | 6.950 | 33,994 | +0.00(+0.00%) |
Feb 01, 2017 | 7.050 | 7.250 | 6.950 | 6.950 | 88,134 | +0.00(+0.00%) |
Jan 31, 2017 | 6.950 | 7.075 | 6.800 | 6.950 | 159,564 | +0.05(+0.72%) |
Jan 30, 2017 | 7.050 | 7.100 | 6.700 | 6.900 | 70,271 | -0.20(-2.82%) |
Jan 27, 2017 | 7.350 | 7.350 | 7.050 | 7.100 | 42,281 | -0.20(-2.74%) |
Jan 26, 2017 | 7.450 | 7.640 | 7.275 | 7.300 | 53,839 | -0.20(-2.67%) |
Jan 25, 2017 | 7.500 | 7.550 | 7.421 | 7.500 | 33,097 | +0.05(+0.67%) |
Jan 24, 2017 | 7.250 | 7.600 | 7.150 | 7.450 | 75,954 | +0.25(+3.47%) |
Jan 23, 2017 | 7.200 | 7.300 | 7.100 | 7.200 | 52,805 | +0.00(+0.00%) |
Jan 20, 2017 | 7.250 | 7.300 | 7.100 | 7.200 | 81,071 | -0.05(-0.69%) |
Jan 19, 2017 | 7.150 | 7.300 | 7.150 | 7.250 | 30,720 | +0.10(+1.40%) |
Jan 18, 2017 | 7.150 | 7.200 | 7.000 | 7.150 | 61,527 | +0.10(+1.42%) |
Jan 17, 2017 | 7.300 | 7.300 | 7.050 | 7.050 | 73,727 | -0.25(-3.42%) |
Jan 13, 2017 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.750 | 7.750 | 7.000 | 7.300 | 151,216 | -0.30(-3.95%) |
Jan 11, 2017 | 7.700 | 7.700 | 7.550 | 7.600 | 35,932 | -0.30(-3.80%) |
Jan 10, 2017 | 7.900 | 8.000 | 7.800 | 7.900 | 76,293 | +0.15(+1.94%) |
Jan 09, 2017 | 7.950 | 8.000 | 7.635 | 7.750 | 92,715 | -0.20(-2.52%) |
Jan 06, 2017 | 8.150 | 8.150 | 7.950 | 7.950 | 75,770 | -0.10(-1.24%) |
Jan 05, 2017 | 8.100 | 8.100 | 8.000 | 8.050 | 104,968 | +0.05(+0.63%) |
Jan 04, 2017 | 8.000 | 8.100 | 7.900 | 8.000 | 102,379 | +0.10(+1.27%) |