Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.490 | 5.590 | 5.480 | 5.500 | 16,668 | +0.03(+0.55%) |
Mar 30, 2017 | 5.500 | 5.582 | 5.460 | 5.470 | 12,280 | -0.02(-0.36%) |
Mar 29, 2017 | 5.400 | 5.500 | 5.400 | 5.490 | 3,672 | +0.12(+2.23%) |
Mar 28, 2017 | 5.560 | 5.640 | 5.370 | 5.370 | 30,582 | -0.23(-4.11%) |
Mar 27, 2017 | 5.540 | 5.640 | 5.500 | 5.600 | 23,748 | +0.01(+0.18%) |
Mar 24, 2017 | 5.620 | 5.620 | 5.580 | 5.590 | 12,522 | +0.02(+0.36%) |
Mar 23, 2017 | 5.600 | 5.610 | 5.550 | 5.570 | 2,900 | -0.01(-0.18%) |
Mar 22, 2017 | 5.590 | 5.760 | 5.530 | 5.580 | 39,165 | +0.01(+0.18%) |
Mar 21, 2017 | 5.640 | 5.730 | 5.530 | 5.570 | 19,247 | -0.08(-1.42%) |
Mar 20, 2017 | 5.680 | 5.735 | 5.560 | 5.650 | 32,486 | -0.10(-1.74%) |
Mar 17, 2017 | 5.680 | 5.800 | 5.660 | 5.750 | 20,554 | +0.00(+0.00%) |
Mar 16, 2017 | 5.580 | 5.840 | 5.580 | 5.750 | 56,981 | +0.20(+3.60%) |
Mar 15, 2017 | 5.760 | 5.784 | 5.550 | 5.550 | 71,969 | -0.17(-2.97%) |
Mar 14, 2017 | 5.670 | 6.010 | 5.670 | 5.720 | 157,834 | +0.02(+0.35%) |
Mar 13, 2017 | 5.520 | 5.700 | 5.520 | 5.700 | 27,210 | +0.06(+1.06%) |
Mar 10, 2017 | 5.760 | 5.760 | 5.500 | 5.640 | 42,175 | -0.11(-1.91%) |
Mar 09, 2017 | 5.760 | 5.865 | 5.680 | 5.750 | 36,947 | -0.01(-0.17%) |
Mar 08, 2017 | 5.890 | 5.911 | 5.560 | 5.760 | 33,274 | -0.13(-2.21%) |
Mar 07, 2017 | 5.950 | 6.050 | 5.720 | 5.890 | 36,034 | -0.06(-1.01%) |
Mar 06, 2017 | 5.960 | 6.100 | 5.900 | 5.950 | 47,526 | -0.17(-2.78%) |
Mar 03, 2017 | 6.350 | 6.420 | 6.120 | 6.120 | 9,274 | -0.15(-2.39%) |
Mar 02, 2017 | 6.410 | 6.440 | 6.170 | 6.270 | 19,197 | -0.21(-3.24%) |
Mar 01, 2017 | 6.280 | 6.500 | 6.135 | 6.480 | 58,693 | +0.20(+3.18%) |
Feb 28, 2017 | 6.200 | 6.290 | 5.860 | 6.280 | 43,155 | +0.02(+0.32%) |
Feb 27, 2017 | 6.470 | 6.470 | 6.160 | 6.260 | 20,470 | -0.22(-3.40%) |
Feb 24, 2017 | 6.270 | 6.490 | 6.184 | 6.480 | 34,595 | +0.24(+3.85%) |
Feb 23, 2017 | 6.500 | 6.500 | 6.180 | 6.240 | 24,649 | -0.20(-3.11%) |
Feb 22, 2017 | 6.479 | 6.550 | 6.280 | 6.440 | 36,349 | -0.16(-2.42%) |
Feb 21, 2017 | 6.500 | 6.690 | 6.370 | 6.600 | 96,113 | +0.10(+1.54%) |
Feb 17, 2017 | 6.500 | 6.500 | 6.500 | 0 | +0.27(+4.33%) | |
Feb 16, 2017 | 6.440 | 6.440 | 5.956 | 6.230 | 28,594 | -0.20(-3.11%) |
Feb 15, 2017 | 6.350 | 6.500 | 6.200 | 6.430 | 122,195 | +0.11(+1.74%) |
Feb 14, 2017 | 6.220 | 6.330 | 6.010 | 6.320 | 71,755 | +0.10(+1.61%) |
Feb 13, 2017 | 5.940 | 6.290 | 5.800 | 6.220 | 64,409 | +0.33(+5.60%) |
Feb 10, 2017 | 6.160 | 6.160 | 5.690 | 5.890 | 135,656 | +0.34(+6.13%) |
Feb 09, 2017 | 5.720 | 5.860 | 5.460 | 5.550 | 92,693 | -0.21(-3.65%) |
Feb 08, 2017 | 5.960 | 5.960 | 5.625 | 5.760 | 13,085 | -0.21(-3.52%) |
Feb 07, 2017 | 5.960 | 6.000 | 5.790 | 5.970 | 13,263 | +0.00(+0.00%) |
Feb 06, 2017 | 5.550 | 6.130 | 5.510 | 5.970 | 89,105 | +0.48(+8.74%) |
Feb 03, 2017 | 5.480 | 5.490 | 5.410 | 5.490 | 15,663 | -0.07(-1.26%) |
Feb 02, 2017 | 5.430 | 5.600 | 5.350 | 5.560 | 17,604 | +0.05(+0.91%) |
Feb 01, 2017 | 5.480 | 5.700 | 5.325 | 5.510 | 57,538 | +0.11(+2.04%) |
Jan 31, 2017 | 5.280 | 5.470 | 5.210 | 5.400 | 27,726 | +0.00(+0.00%) |
Jan 30, 2017 | 5.400 | 5.589 | 5.160 | 5.400 | 92,140 | +0.00(+0.00%) |
Jan 27, 2017 | 5.500 | 5.600 | 5.280 | 5.400 | 67,339 | -0.10(-1.82%) |
Jan 26, 2017 | 5.350 | 5.650 | 5.200 | 5.500 | 143,181 | +0.12(+2.23%) |
Jan 25, 2017 | 5.450 | 5.790 | 5.159 | 5.380 | 599,418 | -0.45(-7.72%) |
Jan 24, 2017 | 4.370 | 6.360 | 4.360 | 5.830 | 2,969,444 | +1.72(+41.85%) |
Jan 23, 2017 | 4.200 | 4.320 | 4.050 | 4.110 | 14,943 | -0.15(-3.52%) |
Jan 20, 2017 | 4.200 | 4.310 | 4.140 | 4.260 | 7,424 | +0.13(+3.15%) |
Jan 19, 2017 | 4.170 | 4.324 | 4.020 | 4.130 | 15,294 | -0.17(-3.95%) |
Jan 18, 2017 | 4.140 | 4.410 | 4.140 | 4.300 | 5,243 | +0.12(+2.87%) |
Jan 17, 2017 | 4.330 | 4.330 | 4.180 | 4.180 | 3,905 | -0.15(-3.46%) |
Jan 13, 2017 | 4.330 | 4.330 | 4.330 | 0 | +0.13(+3.22%) | |
Jan 12, 2017 | 4.490 | 4.500 | 4.120 | 4.195 | 9,643 | -0.29(-6.57%) |
Jan 11, 2017 | 4.500 | 4.500 | 4.350 | 4.490 | 13,429 | -0.03(-0.66%) |
Jan 10, 2017 | 4.380 | 4.610 | 4.295 | 4.520 | 20,667 | +0.19(+4.39%) |
Jan 09, 2017 | 4.170 | 4.560 | 4.170 | 4.330 | 90,851 | +0.22(+5.48%) |
Jan 06, 2017 | 4.190 | 4.240 | 4.030 | 4.105 | 59,585 | +0.04(+0.86%) |
Jan 05, 2017 | 4.096 | 4.150 | 4.020 | 4.070 | 15,721 | +0.07(+1.75%) |
Jan 04, 2017 | 4.130 | 4.390 | 3.990 | 4.000 | 153,159 | -0.16(-3.85%) |