Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.420 | 6.500 | 6.302 | 6.340 | 1,094,530 | -0.11(-1.71%) |
Mar 30, 2017 | 6.660 | 6.760 | 6.430 | 6.450 | 972,767 | -0.24(-3.59%) |
Mar 29, 2017 | 6.600 | 6.890 | 6.550 | 6.690 | 1,503,839 | +0.07(+1.06%) |
Mar 28, 2017 | 6.720 | 6.790 | 6.530 | 6.620 | 1,185,376 | -0.07(-1.05%) |
Mar 27, 2017 | 5.970 | 6.890 | 5.790 | 6.690 | 4,774,217 | +0.81(+13.78%) |
Mar 24, 2017 | 5.860 | 6.040 | 5.810 | 5.880 | 778,153 | +0.01(+0.17%) |
Mar 23, 2017 | 5.800 | 6.070 | 5.760 | 5.870 | 953,629 | +0.06(+1.03%) |
Mar 22, 2017 | 5.840 | 5.950 | 5.682 | 5.810 | 1,367,875 | -0.06(-1.02%) |
Mar 21, 2017 | 6.260 | 6.270 | 5.770 | 5.870 | 2,044,457 | -0.37(-5.93%) |
Mar 20, 2017 | 6.300 | 6.310 | 6.160 | 6.240 | 969,205 | -0.11(-1.73%) |
Mar 17, 2017 | 6.350 | 6.540 | 6.310 | 6.350 | 1,452,524 | -0.14(-2.16%) |
Mar 16, 2017 | 6.410 | 6.520 | 6.300 | 6.490 | 545,065 | +0.08(+1.25%) |
Mar 15, 2017 | 6.270 | 6.440 | 6.200 | 6.410 | 992,685 | +0.13(+2.07%) |
Mar 14, 2017 | 6.390 | 6.420 | 6.260 | 6.280 | 1,088,148 | -0.19(-2.94%) |
Mar 13, 2017 | 6.900 | 6.950 | 6.420 | 6.470 | 1,552,463 | -0.42(-6.10%) |
Mar 10, 2017 | 6.420 | 6.900 | 6.350 | 6.890 | 1,974,558 | +0.50(+7.82%) |
Mar 09, 2017 | 6.410 | 6.500 | 6.300 | 6.390 | 568,012 | +0.01(+0.16%) |
Mar 08, 2017 | 6.400 | 6.540 | 6.340 | 6.380 | 813,839 | +0.02(+0.31%) |
Mar 07, 2017 | 6.430 | 6.550 | 6.332 | 6.360 | 810,960 | -0.15(-2.30%) |
Mar 06, 2017 | 6.450 | 6.560 | 6.405 | 6.510 | 486,594 | +0.03(+0.46%) |
Mar 03, 2017 | 6.310 | 6.500 | 6.300 | 6.480 | 848,245 | +0.17(+2.69%) |
Mar 02, 2017 | 6.370 | 6.595 | 6.250 | 6.310 | 1,519,076 | -0.06(-0.94%) |
Mar 01, 2017 | 6.380 | 6.520 | 6.290 | 6.370 | 958,422 | +0.02(+0.31%) |
Feb 28, 2017 | 6.300 | 6.500 | 6.300 | 6.350 | 1,253,662 | -0.04(-0.63%) |
Feb 27, 2017 | 6.070 | 6.420 | 6.060 | 6.390 | 1,441,626 | +0.29(+4.75%) |
Feb 24, 2017 | 6.180 | 6.310 | 6.060 | 6.100 | 1,586,056 | -0.11(-1.77%) |
Feb 23, 2017 | 6.750 | 6.880 | 6.170 | 6.210 | 3,000,970 | -0.53(-7.86%) |
Feb 22, 2017 | 6.740 | 6.850 | 6.710 | 6.740 | 697,571 | -0.08(-1.17%) |
Feb 21, 2017 | 6.890 | 6.970 | 6.760 | 6.820 | 752,378 | -0.04(-0.58%) |
Feb 17, 2017 | 6.860 | 6.860 | 6.860 | 0 | +0.05(+0.73%) | |
Feb 16, 2017 | 6.870 | 6.930 | 6.620 | 6.810 | 1,067,571 | -0.10(-1.45%) |
Feb 15, 2017 | 6.740 | 6.940 | 6.665 | 6.910 | 1,495,056 | +0.13(+1.92%) |
Feb 14, 2017 | 6.500 | 6.806 | 6.500 | 6.780 | 1,101,813 | +0.26(+3.99%) |
Feb 13, 2017 | 6.560 | 6.710 | 6.480 | 6.520 | 694,839 | +0.01(+0.15%) |
Feb 10, 2017 | 6.530 | 6.675 | 6.470 | 6.510 | 925,898 | -0.03(-0.46%) |
Feb 09, 2017 | 6.570 | 6.680 | 6.510 | 6.540 | 914,863 | +0.02(+0.31%) |
Feb 08, 2017 | 6.630 | 6.649 | 6.490 | 6.520 | 1,035,295 | -0.18(-2.69%) |
Feb 07, 2017 | 6.670 | 6.780 | 6.530 | 6.700 | 1,069,381 | +0.04(+0.60%) |
Feb 06, 2017 | 6.920 | 6.980 | 6.600 | 6.660 | 1,436,706 | -0.14(-2.06%) |
Feb 03, 2017 | 6.400 | 6.910 | 6.290 | 6.800 | 2,436,671 | +0.45(+7.09%) |
Feb 02, 2017 | 5.860 | 6.400 | 5.850 | 6.350 | 3,051,229 | +0.51(+8.73%) |
Feb 01, 2017 | 5.940 | 6.000 | 5.800 | 5.840 | 902,063 | -0.08(-1.35%) |
Jan 31, 2017 | 5.750 | 6.190 | 5.750 | 5.920 | 2,251,470 | +0.12(+2.07%) |
Jan 30, 2017 | 5.790 | 5.940 | 5.560 | 5.800 | 1,464,539 | +0.02(+0.35%) |
Jan 27, 2017 | 5.480 | 5.790 | 5.480 | 5.780 | 1,132,923 | +0.30(+5.47%) |
Jan 26, 2017 | 5.680 | 5.770 | 5.460 | 5.480 | 1,069,205 | -0.21(-3.69%) |
Jan 25, 2017 | 5.830 | 5.920 | 5.670 | 5.690 | 983,892 | -0.10(-1.73%) |
Jan 24, 2017 | 5.680 | 5.800 | 5.500 | 5.790 | 1,571,680 | +0.12(+2.12%) |
Jan 23, 2017 | 5.550 | 5.680 | 5.420 | 5.670 | 1,641,588 | +0.08(+1.43%) |
Jan 20, 2017 | 5.540 | 5.630 | 5.340 | 5.590 | 1,118,930 | +0.10(+1.82%) |
Jan 19, 2017 | 5.760 | 5.780 | 5.450 | 5.490 | 1,281,393 | -0.29(-5.02%) |
Jan 18, 2017 | 5.820 | 5.910 | 5.645 | 5.780 | 1,404,052 | +0.00(+0.00%) |
Jan 17, 2017 | 6.050 | 6.080 | 5.700 | 5.780 | 1,485,930 | -0.28(-4.62%) |
Jan 13, 2017 | 6.060 | 6.060 | 6.060 | 0 | +0.23(+3.95%) | |
Jan 12, 2017 | 5.550 | 5.890 | 5.360 | 5.830 | 2,713,349 | +0.42(+7.76%) |
Jan 11, 2017 | 5.870 | 6.390 | 5.350 | 5.410 | 5,809,402 | -0.42(-7.20%) |
Jan 10, 2017 | 5.780 | 5.990 | 5.500 | 5.830 | 1,850,637 | +0.08(+1.39%) |
Jan 09, 2017 | 5.880 | 5.960 | 5.710 | 5.750 | 1,422,686 | -0.02(-0.35%) |
Jan 06, 2017 | 5.640 | 5.950 | 5.610 | 5.770 | 1,169,100 | +0.14(+2.49%) |
Jan 05, 2017 | 5.800 | 5.820 | 5.570 | 5.630 | 1,588,677 | -0.16(-2.76%) |
Jan 04, 2017 | 5.510 | 5.805 | 5.470 | 5.790 | 1,440,567 | +0.32(+5.85%) |