Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.340 | 6.680 | 6.250 | 6.540 | 747,775 | +0.20(+3.15%) |
Mar 30, 2017 | 6.350 | 6.360 | 6.213 | 6.340 | 557,840 | -0.02(-0.31%) |
Mar 29, 2017 | 6.280 | 6.460 | 5.974 | 6.360 | 883,523 | +0.05(+0.79%) |
Mar 28, 2017 | 6.050 | 6.390 | 5.870 | 6.310 | 1,750,760 | +0.38(+6.41%) |
Mar 27, 2017 | 5.800 | 5.970 | 5.740 | 5.930 | 646,784 | +0.21(+3.67%) |
Mar 24, 2017 | 5.700 | 5.790 | 5.620 | 5.720 | 956,589 | +0.07(+1.24%) |
Mar 23, 2017 | 5.500 | 5.680 | 5.410 | 5.650 | 838,991 | +0.17(+3.10%) |
Mar 22, 2017 | 5.230 | 5.495 | 5.215 | 5.480 | 833,841 | +0.24(+4.58%) |
Mar 21, 2017 | 5.160 | 5.430 | 5.160 | 5.240 | 598,584 | -0.04(-0.76%) |
Mar 20, 2017 | 5.030 | 5.290 | 5.030 | 5.280 | 882,651 | +0.22(+4.35%) |
Mar 17, 2017 | 5.380 | 5.530 | 5.060 | 5.060 | 1,403,503 | -0.33(-6.12%) |
Mar 16, 2017 | 5.410 | 5.865 | 5.340 | 5.390 | 2,444,482 | +0.39(+7.80%) |
Mar 15, 2017 | 4.940 | 5.060 | 4.870 | 5.000 | 301,197 | +0.07(+1.42%) |
Mar 14, 2017 | 4.950 | 5.080 | 4.850 | 4.930 | 567,031 | +0.02(+0.41%) |
Mar 13, 2017 | 4.850 | 4.930 | 4.820 | 4.910 | 173,923 | +0.06(+1.24%) |
Mar 10, 2017 | 4.730 | 4.860 | 4.710 | 4.850 | 227,027 | +0.13(+2.75%) |
Mar 09, 2017 | 4.720 | 4.829 | 4.711 | 4.720 | 146,289 | -0.02(-0.42%) |
Mar 08, 2017 | 4.700 | 4.880 | 4.700 | 4.740 | 303,845 | +0.00(+0.00%) |
Mar 07, 2017 | 4.820 | 4.820 | 4.700 | 4.740 | 241,988 | -0.09(-1.86%) |
Mar 06, 2017 | 4.860 | 4.910 | 4.750 | 4.830 | 250,026 | -0.04(-0.82%) |
Mar 03, 2017 | 5.050 | 5.080 | 4.800 | 4.870 | 411,450 | -0.22(-4.32%) |
Mar 02, 2017 | 5.020 | 5.260 | 5.010 | 5.090 | 371,813 | +0.05(+0.99%) |
Mar 01, 2017 | 5.200 | 5.200 | 5.020 | 5.040 | 343,941 | -0.06(-1.18%) |
Feb 28, 2017 | 5.210 | 5.349 | 5.080 | 5.100 | 262,477 | -0.11(-2.11%) |
Feb 27, 2017 | 5.270 | 5.380 | 5.180 | 5.210 | 337,253 | -0.10(-1.88%) |
Feb 24, 2017 | 5.300 | 5.420 | 5.200 | 5.310 | 294,814 | -0.02(-0.38%) |
Feb 23, 2017 | 5.210 | 5.600 | 5.210 | 5.330 | 577,632 | +0.13(+2.50%) |
Feb 22, 2017 | 5.430 | 5.460 | 5.185 | 5.200 | 588,757 | -0.21(-3.88%) |
Feb 21, 2017 | 5.070 | 5.430 | 5.020 | 5.410 | 923,826 | +0.34(+6.71%) |
Feb 17, 2017 | 5.070 | 5.070 | 5.070 | 0 | +0.12(+2.42%) | |
Feb 16, 2017 | 4.950 | 5.050 | 4.900 | 4.950 | 254,759 | -0.03(-0.60%) |
Feb 15, 2017 | 4.890 | 5.060 | 4.890 | 4.980 | 314,491 | +0.10(+2.05%) |
Feb 14, 2017 | 4.960 | 4.970 | 4.710 | 4.880 | 419,390 | -0.06(-1.21%) |
Feb 13, 2017 | 4.750 | 4.940 | 4.720 | 4.940 | 397,729 | +0.24(+5.11%) |
Feb 10, 2017 | 4.580 | 4.720 | 4.565 | 4.700 | 265,205 | +0.12(+2.62%) |
Feb 09, 2017 | 4.640 | 4.660 | 4.560 | 4.580 | 159,831 | -0.06(-1.29%) |
Feb 08, 2017 | 4.630 | 4.670 | 4.575 | 4.640 | 197,478 | +0.00(+0.00%) |
Feb 07, 2017 | 4.620 | 4.658 | 4.600 | 4.640 | 97,865 | +0.01(+0.22%) |
Feb 06, 2017 | 4.720 | 4.720 | 4.620 | 4.630 | 127,607 | -0.05(-1.07%) |
Feb 03, 2017 | 4.620 | 4.710 | 4.585 | 4.680 | 100,202 | +0.06(+1.30%) |
Feb 02, 2017 | 4.650 | 4.690 | 4.560 | 4.620 | 131,972 | -0.05(-1.07%) |
Feb 01, 2017 | 4.590 | 4.700 | 4.590 | 4.670 | 155,440 | +0.11(+2.41%) |
Jan 31, 2017 | 4.510 | 4.600 | 4.420 | 4.560 | 211,542 | +0.05(+1.11%) |
Jan 30, 2017 | 4.690 | 4.690 | 4.450 | 4.510 | 281,296 | -0.17(-3.63%) |
Jan 27, 2017 | 4.680 | 4.740 | 4.645 | 4.680 | 121,199 | -0.01(-0.21%) |
Jan 26, 2017 | 4.790 | 4.830 | 4.670 | 4.690 | 254,571 | -0.09(-1.88%) |
Jan 25, 2017 | 4.770 | 4.859 | 4.745 | 4.780 | 113,828 | +0.01(+0.21%) |
Jan 24, 2017 | 4.790 | 4.850 | 4.730 | 4.770 | 220,505 | -0.02(-0.42%) |
Jan 23, 2017 | 4.990 | 4.992 | 4.735 | 4.790 | 371,549 | -0.15(-3.04%) |
Jan 20, 2017 | 4.890 | 4.980 | 4.890 | 4.940 | 128,047 | +0.07(+1.44%) |
Jan 19, 2017 | 4.990 | 4.990 | 4.830 | 4.870 | 228,529 | -0.10(-2.01%) |
Jan 18, 2017 | 5.040 | 5.050 | 4.950 | 4.970 | 125,542 | -0.03(-0.60%) |
Jan 17, 2017 | 4.910 | 5.000 | 4.880 | 5.000 | 371,728 | +0.10(+2.04%) |
Jan 13, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.04(+0.82%) | |
Jan 12, 2017 | 4.950 | 4.950 | 4.830 | 4.860 | 131,648 | -0.12(-2.41%) |
Jan 11, 2017 | 4.940 | 5.057 | 4.900 | 4.980 | 131,976 | +0.04(+0.81%) |
Jan 10, 2017 | 5.000 | 5.000 | 4.910 | 4.940 | 158,678 | -0.01(-0.20%) |
Jan 09, 2017 | 5.050 | 5.070 | 4.920 | 4.950 | 130,809 | -0.09(-1.79%) |
Jan 06, 2017 | 5.000 | 5.090 | 5.000 | 5.040 | 129,757 | +0.03(+0.60%) |
Jan 05, 2017 | 4.950 | 5.070 | 4.900 | 5.010 | 234,585 | +0.07(+1.42%) |
Jan 04, 2017 | 4.870 | 4.980 | 4.860 | 4.940 | 255,415 | +0.07(+1.44%) |