Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.160 | 5.360 | 5.086 | 5.300 | 476,865 | +0.11(+2.20%) |
Mar 30, 2017 | 5.226 | 5.304 | 5.142 | 5.186 | 300,825 | -0.06(-1.14%) |
Mar 29, 2017 | 5.224 | 5.362 | 5.224 | 5.246 | 284,740 | -0.01(-0.15%) |
Mar 28, 2017 | 5.378 | 5.546 | 5.234 | 5.254 | 911,945 | -0.06(-1.17%) |
Mar 27, 2017 | 5.024 | 5.390 | 4.968 | 5.316 | 668,385 | +0.21(+4.15%) |
Mar 24, 2017 | 5.170 | 5.210 | 5.076 | 5.104 | 373,560 | -0.07(-1.35%) |
Mar 23, 2017 | 5.252 | 5.415 | 5.128 | 5.174 | 827,395 | -0.13(-2.45%) |
Mar 22, 2017 | 4.992 | 5.360 | 4.928 | 5.304 | 1,022,725 | +0.22(+4.25%) |
Mar 21, 2017 | 5.480 | 5.534 | 5.032 | 5.088 | 1,588,905 | -0.46(-8.23%) |
Mar 20, 2017 | 5.634 | 5.750 | 5.488 | 5.544 | 951,595 | -0.23(-3.95%) |
Mar 17, 2017 | 5.930 | 5.930 | 5.606 | 5.772 | 497,465 | -0.03(-0.55%) |
Mar 16, 2017 | 5.926 | 6.024 | 5.742 | 5.804 | 666,805 | -0.12(-1.96%) |
Mar 15, 2017 | 5.450 | 5.950 | 5.400 | 5.920 | 1,138,295 | +0.51(+9.35%) |
Mar 14, 2017 | 5.504 | 5.604 | 5.400 | 5.414 | 525,140 | -0.12(-2.10%) |
Mar 13, 2017 | 5.742 | 5.784 | 5.524 | 5.530 | 512,115 | -0.16(-2.74%) |
Mar 10, 2017 | 5.672 | 5.722 | 5.592 | 5.686 | 640,540 | +0.28(+5.14%) |
Mar 09, 2017 | 5.430 | 5.610 | 5.350 | 5.408 | 764,765 | -0.12(-2.10%) |
Mar 08, 2017 | 5.800 | 5.804 | 5.378 | 5.524 | 1,517,640 | -0.42(-7.03%) |
Mar 07, 2017 | 5.918 | 6.024 | 5.792 | 5.942 | 817,835 | +0.15(+2.55%) |
Mar 06, 2017 | 5.816 | 5.832 | 5.692 | 5.794 | 563,795 | +0.02(+0.31%) |
Mar 03, 2017 | 5.758 | 5.886 | 5.662 | 5.776 | 1,636,995 | +0.07(+1.26%) |
Mar 02, 2017 | 5.988 | 6.006 | 5.616 | 5.704 | 829,055 | -0.26(-4.33%) |
Mar 01, 2017 | 5.550 | 5.972 | 5.548 | 5.962 | 1,202,865 | +0.41(+7.46%) |
Feb 28, 2017 | 5.600 | 5.666 | 5.532 | 5.548 | 468,900 | -0.09(-1.60%) |
Feb 27, 2017 | 5.320 | 5.688 | 5.320 | 5.638 | 910,150 | +0.21(+3.95%) |
Feb 24, 2017 | 5.536 | 5.660 | 5.362 | 5.424 | 1,052,875 | -0.34(-5.87%) |
Feb 23, 2017 | 5.984 | 5.990 | 5.610 | 5.762 | 1,772,275 | -0.10(-1.71%) |
Feb 22, 2017 | 5.500 | 5.920 | 5.450 | 5.862 | 2,412,040 | +0.33(+5.89%) |
Feb 21, 2017 | 6.348 | 6.364 | 5.482 | 5.536 | 3,049,425 | -0.17(-3.05%) |
Feb 17, 2017 | 5.710 | 5.710 | 5.710 | 0 | +0.47(+8.93%) | |
Feb 16, 2017 | 5.334 | 5.414 | 5.208 | 5.242 | 1,568,955 | +0.18(+3.47%) |
Feb 15, 2017 | 5.002 | 5.110 | 5.002 | 5.066 | 1,550,130 | +0.35(+7.33%) |
Feb 14, 2017 | 4.520 | 4.787 | 4.428 | 4.720 | 1,056,330 | +0.16(+3.60%) |
Feb 13, 2017 | 4.554 | 4.610 | 4.494 | 4.556 | 630,535 | +0.10(+2.29%) |
Feb 10, 2017 | 4.416 | 4.492 | 4.400 | 4.454 | 1,254,130 | +0.22(+5.15%) |
Feb 09, 2017 | 4.138 | 4.262 | 4.112 | 4.236 | 728,885 | +0.20(+4.90%) |
Feb 08, 2017 | 3.900 | 4.070 | 3.874 | 4.038 | 260,990 | +0.11(+2.70%) |
Feb 07, 2017 | 3.964 | 3.982 | 3.842 | 3.932 | 394,030 | +0.01(+0.20%) |
Feb 06, 2017 | 3.982 | 4.008 | 3.872 | 3.924 | 485,040 | -0.07(-1.80%) |
Feb 03, 2017 | 4.064 | 4.140 | 3.990 | 3.996 | 360,880 | -0.08(-2.06%) |
Feb 02, 2017 | 4.064 | 4.122 | 4.008 | 4.080 | 1,750,055 | +0.15(+3.76%) |
Feb 01, 2017 | 4.020 | 4.038 | 3.746 | 3.932 | 827,705 | -0.03(-0.86%) |
Jan 31, 2017 | 4.078 | 4.086 | 3.946 | 3.966 | 1,105,510 | -0.02(-0.60%) |
Jan 30, 2017 | 3.968 | 4.030 | 3.810 | 3.990 | 1,703,915 | +0.14(+3.64%) |
Jan 27, 2017 | 3.702 | 3.884 | 3.664 | 3.850 | 695,010 | +0.16(+4.22%) |
Jan 26, 2017 | 3.856 | 3.862 | 3.666 | 3.694 | 552,975 | -0.10(-2.58%) |
Jan 25, 2017 | 3.780 | 3.896 | 3.722 | 3.792 | 463,555 | +0.02(+0.42%) |
Jan 24, 2017 | 3.640 | 3.800 | 3.626 | 3.776 | 575,110 | +0.12(+3.40%) |
Jan 23, 2017 | 3.570 | 3.654 | 3.526 | 3.652 | 556,695 | +0.08(+2.18%) |
Jan 20, 2017 | 3.390 | 3.578 | 3.376 | 3.574 | 743,945 | +0.27(+8.30%) |
Jan 19, 2017 | 3.316 | 3.330 | 3.244 | 3.300 | 560,250 | -0.02(-0.66%) |
Jan 18, 2017 | 3.398 | 3.436 | 3.310 | 3.322 | 528,390 | -0.11(-3.26%) |
Jan 17, 2017 | 3.462 | 3.520 | 3.418 | 3.434 | 465,185 | -0.09(-2.44%) |
Jan 13, 2017 | 3.520 | 3.520 | 3.520 | 0 | -0.07(-2.06%) | |
Jan 12, 2017 | 3.554 | 3.644 | 3.540 | 3.594 | 1,548,080 | +0.20(+5.77%) |
Jan 11, 2017 | 3.138 | 3.416 | 3.112 | 3.398 | 899,545 | +0.13(+4.04%) |
Jan 10, 2017 | 3.318 | 3.358 | 3.216 | 3.266 | 675,900 | +0.01(+0.43%) |
Jan 09, 2017 | 3.284 | 3.352 | 3.238 | 3.252 | 685,710 | +0.09(+2.98%) |
Jan 06, 2017 | 3.204 | 3.204 | 3.108 | 3.158 | 442,115 | -0.07(-2.05%) |
Jan 05, 2017 | 3.308 | 3.322 | 3.200 | 3.224 | 1,202,940 | -0.02(-0.74%) |
Jan 04, 2017 | 3.170 | 3.258 | 3.140 | 3.248 | 1,176,865 | +0.25(+8.27%) |