Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.570 | 3.620 | 3.480 | 3.550 | 168,504 | -0.02(-0.56%) |
Mar 30, 2017 | 3.640 | 3.640 | 3.490 | 3.570 | 158,988 | -0.05(-1.38%) |
Mar 29, 2017 | 3.630 | 3.730 | 3.520 | 3.620 | 254,454 | +0.02(+0.56%) |
Mar 28, 2017 | 3.660 | 3.775 | 3.540 | 3.600 | 298,335 | +0.00(+0.00%) |
Mar 27, 2017 | 3.370 | 3.720 | 3.280 | 3.600 | 490,945 | +0.21(+6.19%) |
Mar 24, 2017 | 3.400 | 3.470 | 3.230 | 3.390 | 364,279 | -0.04(-1.17%) |
Mar 23, 2017 | 3.420 | 3.680 | 3.360 | 3.430 | 612,290 | +0.00(+0.00%) |
Mar 22, 2017 | 3.330 | 3.480 | 3.270 | 3.430 | 301,144 | +0.12(+3.63%) |
Mar 21, 2017 | 3.610 | 3.630 | 3.260 | 3.310 | 419,073 | -0.24(-6.76%) |
Mar 20, 2017 | 3.790 | 3.810 | 3.410 | 3.550 | 643,358 | -0.09(-2.47%) |
Mar 17, 2017 | 3.480 | 3.840 | 3.480 | 3.640 | 863,347 | +0.15(+4.30%) |
Mar 16, 2017 | 3.780 | 3.800 | 3.440 | 3.490 | 522,703 | -0.32(-8.40%) |
Mar 15, 2017 | 3.620 | 3.910 | 3.560 | 3.810 | 369,423 | +0.25(+7.02%) |
Mar 14, 2017 | 3.900 | 4.010 | 3.520 | 3.560 | 520,561 | -0.36(-9.18%) |
Mar 13, 2017 | 4.050 | 4.190 | 3.910 | 3.920 | 368,827 | -0.14(-3.45%) |
Mar 10, 2017 | 4.070 | 4.150 | 3.950 | 4.060 | 360,691 | +0.05(+1.25%) |
Mar 09, 2017 | 4.070 | 4.150 | 4.000 | 4.010 | 222,590 | -0.08(-1.96%) |
Mar 08, 2017 | 4.100 | 4.270 | 4.020 | 4.090 | 248,378 | +0.01(+0.25%) |
Mar 07, 2017 | 4.190 | 4.240 | 3.860 | 4.080 | 444,953 | -0.16(-3.77%) |
Mar 06, 2017 | 4.470 | 4.560 | 4.140 | 4.240 | 507,504 | -0.23(-5.15%) |
Mar 03, 2017 | 4.640 | 4.710 | 4.380 | 4.470 | 290,310 | -0.15(-3.25%) |
Mar 02, 2017 | 4.730 | 4.940 | 4.610 | 4.620 | 187,650 | -0.16(-3.35%) |
Mar 01, 2017 | 4.860 | 4.910 | 4.730 | 4.780 | 161,683 | +0.05(+1.06%) |
Feb 28, 2017 | 4.900 | 4.900 | 4.640 | 4.730 | 153,200 | -0.20(-4.06%) |
Feb 27, 2017 | 4.560 | 5.000 | 4.540 | 4.930 | 274,161 | +0.38(+8.35%) |
Feb 24, 2017 | 4.660 | 4.670 | 4.350 | 4.550 | 326,946 | -0.17(-3.60%) |
Feb 23, 2017 | 4.980 | 4.980 | 4.600 | 4.720 | 309,202 | -0.22(-4.45%) |
Feb 22, 2017 | 5.120 | 5.200 | 4.940 | 4.940 | 238,757 | -0.18(-3.52%) |
Feb 21, 2017 | 5.190 | 5.220 | 5.000 | 5.120 | 153,009 | -0.11(-2.10%) |
Feb 17, 2017 | 5.230 | 5.230 | 5.230 | 0 | +0.04(+0.77%) | |
Feb 16, 2017 | 5.400 | 5.470 | 5.090 | 5.190 | 154,206 | -0.27(-4.95%) |
Feb 15, 2017 | 5.460 | 5.610 | 5.400 | 5.460 | 214,218 | -0.02(-0.36%) |
Feb 14, 2017 | 5.370 | 5.500 | 5.190 | 5.480 | 221,332 | +0.09(+1.67%) |
Feb 13, 2017 | 5.500 | 5.520 | 5.310 | 5.390 | 224,982 | -0.12(-2.18%) |
Feb 10, 2017 | 5.360 | 5.530 | 5.270 | 5.510 | 195,312 | +0.17(+3.18%) |
Feb 09, 2017 | 5.150 | 5.470 | 5.130 | 5.340 | 248,452 | +0.18(+3.49%) |
Feb 08, 2017 | 5.100 | 5.170 | 4.910 | 5.160 | 290,000 | +0.05(+0.98%) |
Feb 07, 2017 | 5.110 | 5.250 | 5.050 | 5.110 | 248,850 | -0.03(-0.58%) |
Feb 06, 2017 | 5.200 | 5.260 | 5.100 | 5.140 | 222,750 | -0.10(-1.91%) |
Feb 03, 2017 | 5.200 | 5.250 | 5.120 | 5.240 | 162,249 | +0.08(+1.55%) |
Feb 02, 2017 | 5.220 | 5.250 | 5.080 | 5.160 | 118,528 | -0.08(-1.53%) |
Feb 01, 2017 | 5.360 | 5.450 | 5.100 | 5.240 | 178,887 | -0.12(-2.24%) |
Jan 31, 2017 | 5.170 | 5.390 | 4.960 | 5.360 | 411,941 | +0.20(+3.88%) |
Jan 30, 2017 | 5.400 | 5.400 | 5.110 | 5.160 | 294,102 | -0.21(-3.91%) |
Jan 27, 2017 | 5.380 | 5.460 | 5.130 | 5.370 | 264,925 | +0.05(+0.94%) |
Jan 26, 2017 | 5.680 | 5.700 | 5.190 | 5.320 | 622,362 | -0.35(-6.17%) |
Jan 25, 2017 | 5.770 | 5.770 | 5.520 | 5.670 | 449,071 | +0.02(+0.35%) |
Jan 24, 2017 | 5.960 | 6.030 | 5.520 | 5.650 | 784,305 | -0.73(-11.44%) |
Jan 23, 2017 | 6.210 | 6.740 | 6.060 | 6.380 | 809,949 | +0.14(+2.24%) |
Jan 20, 2017 | 6.280 | 6.430 | 6.200 | 6.240 | 135,595 | -0.05(-0.79%) |
Jan 19, 2017 | 6.200 | 6.339 | 6.100 | 6.290 | 172,492 | +0.09(+1.45%) |
Jan 18, 2017 | 6.250 | 6.310 | 6.095 | 6.200 | 170,555 | +0.00(+0.00%) |
Jan 17, 2017 | 6.350 | 6.440 | 6.110 | 6.200 | 175,922 | -0.26(-4.02%) |
Jan 13, 2017 | 6.460 | 6.460 | 6.460 | 0 | +0.17(+2.70%) | |
Jan 12, 2017 | 6.200 | 6.440 | 6.040 | 6.290 | 160,540 | +0.02(+0.32%) |
Jan 11, 2017 | 6.550 | 6.590 | 6.110 | 6.270 | 237,613 | -0.29(-4.42%) |
Jan 10, 2017 | 6.660 | 6.680 | 6.400 | 6.560 | 185,337 | -0.06(-0.91%) |
Jan 09, 2017 | 6.550 | 6.680 | 6.380 | 6.620 | 145,426 | +0.11(+1.69%) |
Jan 06, 2017 | 6.380 | 6.550 | 6.300 | 6.510 | 154,148 | +0.17(+2.68%) |
Jan 05, 2017 | 6.200 | 6.450 | 6.180 | 6.340 | 284,681 | +0.26(+4.28%) |
Jan 04, 2017 | 5.940 | 6.110 | 5.820 | 6.080 | 315,204 | +0.17(+2.88%) |