Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.280 | 7.320 | 6.240 | 7.080 | 802,565 | +0.80(+12.74%) |
Mar 30, 2017 | 6.240 | 6.400 | 6.120 | 6.280 | 103,093 | +0.10(+1.62%) |
Mar 29, 2017 | 6.200 | 6.280 | 6.080 | 6.180 | 85,615 | +0.02(+0.32%) |
Mar 28, 2017 | 6.080 | 6.360 | 5.960 | 6.160 | 53,736 | +0.04(+0.65%) |
Mar 27, 2017 | 6.000 | 6.200 | 5.800 | 6.120 | 64,275 | +0.04(+0.66%) |
Mar 24, 2017 | 6.000 | 6.120 | 5.940 | 6.080 | 42,387 | +0.04(+0.66%) |
Mar 23, 2017 | 6.040 | 6.200 | 5.923 | 6.040 | 58,149 | -0.08(-1.31%) |
Mar 22, 2017 | 5.920 | 6.200 | 5.680 | 6.120 | 87,660 | +0.32(+5.52%) |
Mar 21, 2017 | 6.080 | 6.129 | 5.729 | 5.800 | 135,278 | -0.28(-4.61%) |
Mar 20, 2017 | 6.240 | 6.520 | 5.960 | 6.080 | 132,287 | -0.16(-2.56%) |
Mar 17, 2017 | 6.280 | 6.320 | 6.120 | 6.240 | 86,551 | -0.04(-0.64%) |
Mar 16, 2017 | 6.360 | 6.480 | 6.120 | 6.280 | 79,628 | -0.04(-0.63%) |
Mar 15, 2017 | 6.240 | 6.560 | 6.160 | 6.320 | 147,460 | +0.12(+1.94%) |
Mar 14, 2017 | 6.800 | 6.800 | 6.080 | 6.200 | 218,507 | -0.60(-8.82%) |
Mar 13, 2017 | 6.240 | 7.000 | 6.000 | 6.800 | 461,671 | +0.56(+8.97%) |
Mar 10, 2017 | 6.360 | 6.560 | 6.040 | 6.240 | 186,239 | -0.16(-2.50%) |
Mar 09, 2017 | 6.200 | 6.600 | 6.000 | 6.400 | 482,756 | +0.36(+5.96%) |
Mar 08, 2017 | 5.480 | 6.400 | 5.480 | 6.040 | 718,036 | +0.56(+10.22%) |
Mar 07, 2017 | 5.480 | 5.600 | 5.280 | 5.480 | 94,598 | +0.00(+0.00%) |
Mar 06, 2017 | 5.360 | 5.520 | 5.240 | 5.480 | 116,698 | +0.16(+3.01%) |
Mar 03, 2017 | 5.360 | 5.400 | 5.240 | 5.320 | 59,149 | +0.00(+0.00%) |
Mar 02, 2017 | 5.360 | 5.400 | 5.320 | 5.320 | 52,676 | -0.08(-1.48%) |
Mar 01, 2017 | 5.520 | 5.520 | 5.320 | 5.400 | 79,042 | -0.12(-2.17%) |
Feb 28, 2017 | 5.360 | 5.520 | 5.241 | 5.520 | 74,855 | +0.08(+1.47%) |
Feb 27, 2017 | 5.440 | 5.520 | 5.320 | 5.440 | 50,778 | -0.04(-0.73%) |
Feb 24, 2017 | 5.200 | 5.520 | 5.000 | 5.480 | 103,230 | +0.24(+4.58%) |
Feb 23, 2017 | 5.480 | 5.480 | 5.160 | 5.240 | 96,739 | -0.16(-2.96%) |
Feb 22, 2017 | 5.760 | 5.760 | 5.280 | 5.400 | 149,410 | -0.40(-6.90%) |
Feb 21, 2017 | 5.840 | 5.880 | 5.680 | 5.800 | 162,416 | -0.04(-0.68%) |
Feb 17, 2017 | 5.840 | 5.840 | 5.840 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 5.640 | 6.000 | 5.480 | 5.840 | 745,514 | +0.36(+6.57%) |
Feb 15, 2017 | 5.160 | 5.480 | 5.040 | 5.480 | 341,476 | +0.32(+6.20%) |
Feb 14, 2017 | 5.480 | 5.560 | 4.840 | 5.160 | 710,466 | +0.16(+3.20%) |
Feb 13, 2017 | 4.840 | 5.000 | 4.720 | 5.000 | 248,954 | +0.16(+3.31%) |
Feb 10, 2017 | 4.800 | 4.880 | 4.800 | 4.840 | 74,810 | +0.04(+0.92%) |
Feb 09, 2017 | 4.760 | 4.960 | 4.680 | 4.796 | 231,215 | +0.04(+0.76%) |
Feb 08, 2017 | 4.800 | 4.870 | 4.760 | 4.760 | 63,105 | -0.08(-1.65%) |
Feb 07, 2017 | 4.840 | 5.040 | 4.760 | 4.840 | 140,672 | -0.04(-0.82%) |
Feb 06, 2017 | 5.000 | 5.120 | 4.860 | 4.880 | 152,015 | -0.08(-1.61%) |
Feb 03, 2017 | 5.040 | 5.040 | 4.720 | 4.960 | 203,253 | +0.12(+2.48%) |
Feb 02, 2017 | 4.920 | 4.960 | 4.800 | 4.840 | 91,067 | -0.08(-1.63%) |
Feb 01, 2017 | 4.840 | 5.000 | 4.800 | 4.920 | 110,347 | +0.08(+1.65%) |
Jan 31, 2017 | 4.680 | 5.040 | 4.680 | 4.840 | 228,957 | +0.08(+1.68%) |
Jan 30, 2017 | 5.000 | 5.040 | 4.560 | 4.760 | 236,957 | -0.26(-5.18%) |
Jan 27, 2017 | 5.160 | 5.160 | 4.840 | 5.020 | 235,013 | -0.08(-1.49%) |
Jan 26, 2017 | 5.080 | 5.320 | 4.880 | 5.096 | 501,141 | +0.02(+0.31%) |
Jan 25, 2017 | 5.320 | 5.360 | 5.000 | 5.080 | 358,178 | -0.16(-3.05%) |
Jan 24, 2017 | 5.640 | 5.874 | 5.000 | 5.240 | 744,058 | -0.24(-4.38%) |
Jan 23, 2017 | 5.600 | 7.480 | 5.280 | 5.480 | 6,763,467 | +0.84(+18.10%) |
Jan 20, 2017 | 4.640 | 4.720 | 4.240 | 4.640 | 237,611 | +0.00(+0.00%) |
Jan 19, 2017 | 4.720 | 4.920 | 4.640 | 4.640 | 147,767 | -0.12(-2.52%) |
Jan 18, 2017 | 4.800 | 5.120 | 4.680 | 4.760 | 243,074 | -0.08(-1.65%) |
Jan 17, 2017 | 4.720 | 5.920 | 4.600 | 4.840 | 582,189 | -0.04(-0.82%) |
Jan 13, 2017 | 4.880 | 4.880 | 4.880 | 0 | -0.72(-12.86%) | |
Jan 12, 2017 | 4.480 | 5.800 | 4.160 | 5.600 | 1,009,671 | +1.16(+26.13%) |
Jan 11, 2017 | 4.440 | 4.440 | 4.040 | 4.440 | 237,511 | -0.04(-0.89%) |
Jan 10, 2017 | 4.520 | 4.680 | 4.240 | 4.480 | 270,361 | -0.04(-0.88%) |
Jan 09, 2017 | 4.200 | 4.527 | 4.000 | 4.520 | 353,716 | +0.48(+11.89%) |
Jan 06, 2017 | 4.000 | 4.080 | 3.960 | 4.040 | 60,749 | -0.00(-0.01%) |
Jan 05, 2017 | 4.160 | 4.260 | 3.940 | 4.040 | 167,851 | -0.12(-2.88%) |
Jan 04, 2017 | 4.160 | 4.280 | 4.040 | 4.160 | 209,718 | +0.00(+0.00%) |