Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.960 | 7.460 | 6.860 | 7.340 | 5,923,415 | +0.33(+4.71%) |
Mar 30, 2017 | 7.350 | 7.350 | 6.930 | 7.010 | 5,164,629 | -0.29(-3.97%) |
Mar 29, 2017 | 7.220 | 7.670 | 7.110 | 7.300 | 6,554,391 | +0.14(+1.96%) |
Mar 28, 2017 | 7.520 | 7.730 | 6.700 | 7.160 | 16,824,816 | -0.58(-7.49%) |
Mar 27, 2017 | 8.220 | 8.300 | 7.600 | 7.740 | 9,457,105 | -0.28(-3.49%) |
Mar 24, 2017 | 8.460 | 8.510 | 7.760 | 8.020 | 8,331,402 | -0.37(-4.41%) |
Mar 23, 2017 | 8.580 | 8.800 | 8.310 | 8.390 | 5,814,842 | -0.14(-1.64%) |
Mar 22, 2017 | 8.520 | 8.920 | 8.280 | 8.530 | 9,724,731 | +0.16(+1.91%) |
Mar 21, 2017 | 9.140 | 9.830 | 8.210 | 8.370 | 28,266,750 | -0.41(-4.67%) |
Mar 20, 2017 | 8.000 | 9.230 | 7.670 | 8.780 | 27,741,920 | +1.08(+14.03%) |
Mar 17, 2017 | 7.920 | 8.060 | 7.650 | 7.700 | 6,662,514 | -0.02(-0.26%) |
Mar 16, 2017 | 8.000 | 8.120 | 7.650 | 7.720 | 7,007,987 | -0.05(-0.64%) |
Mar 15, 2017 | 8.140 | 8.330 | 7.510 | 7.770 | 11,846,788 | -0.13(-1.65%) |
Mar 14, 2017 | 8.030 | 8.600 | 7.650 | 7.900 | 38,882,480 | -2.64(-25.05%) |
Mar 13, 2017 | 8.700 | 10.54 | 8.550 | 10.54 | 38,893,664 | +2.04(+24.00%) |
Mar 10, 2017 | 7.980 | 8.640 | 7.910 | 8.500 | 21,944,220 | +0.72(+9.25%) |
Mar 09, 2017 | 7.280 | 8.280 | 7.160 | 7.780 | 27,500,118 | +0.62(+8.66%) |
Mar 08, 2017 | 6.950 | 7.360 | 6.560 | 7.160 | 21,589,504 | +0.06(+0.85%) |
Mar 07, 2017 | 5.540 | 7.320 | 5.470 | 7.100 | 49,304,332 | +1.74(+32.46%) |
Mar 06, 2017 | 5.000 | 5.420 | 4.960 | 5.360 | 11,825,132 | +0.55(+11.43%) |
Mar 03, 2017 | 4.700 | 5.080 | 4.600 | 4.810 | 13,092,428 | +0.28(+6.18%) |
Mar 02, 2017 | 5.950 | 6.000 | 4.350 | 4.530 | 47,870,284 | +0.82(+22.10%) |
Mar 01, 2017 | 3.630 | 3.750 | 3.576 | 3.710 | 4,035,884 | +0.15(+4.21%) |
Feb 28, 2017 | 3.680 | 3.680 | 3.500 | 3.560 | 756,500 | -0.14(-3.78%) |
Feb 27, 2017 | 3.730 | 3.750 | 3.610 | 3.700 | 1,053,282 | -0.02(-0.54%) |
Feb 24, 2017 | 3.300 | 3.740 | 3.290 | 3.720 | 2,437,932 | +0.44(+13.41%) |
Feb 23, 2017 | 3.400 | 3.420 | 3.230 | 3.280 | 1,255,056 | -0.12(-3.53%) |
Feb 22, 2017 | 3.620 | 3.640 | 3.350 | 3.400 | 2,038,729 | -0.28(-7.61%) |
Feb 21, 2017 | 3.820 | 3.830 | 3.590 | 3.680 | 1,401,753 | -0.05(-1.34%) |
Feb 17, 2017 | 3.730 | 3.730 | 3.730 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.560 | 3.980 | 3.540 | 3.730 | 3,562,931 | +0.10(+2.75%) |
Feb 15, 2017 | 3.690 | 3.690 | 3.560 | 3.630 | 878,327 | -0.03(-0.82%) |
Feb 14, 2017 | 3.750 | 3.780 | 3.510 | 3.660 | 3,048,518 | +0.04(+1.10%) |
Feb 13, 2017 | 3.250 | 3.630 | 3.240 | 3.620 | 4,613,819 | +0.40(+12.42%) |
Feb 10, 2017 | 3.250 | 3.315 | 3.210 | 3.220 | 520,083 | -0.07(-2.13%) |
Feb 09, 2017 | 3.170 | 3.320 | 3.170 | 3.290 | 794,208 | +0.08(+2.49%) |
Feb 08, 2017 | 3.280 | 3.300 | 3.110 | 3.210 | 996,243 | -0.04(-1.23%) |
Feb 07, 2017 | 3.250 | 3.460 | 3.230 | 3.250 | 2,397,499 | -0.09(-2.69%) |
Feb 06, 2017 | 3.270 | 3.380 | 3.220 | 3.340 | 1,495,537 | +0.10(+3.09%) |
Feb 03, 2017 | 3.200 | 3.330 | 3.150 | 3.240 | 1,516,995 | +0.07(+2.21%) |
Feb 02, 2017 | 3.140 | 3.250 | 3.000 | 3.170 | 1,161,187 | +0.01(+0.32%) |
Feb 01, 2017 | 3.110 | 3.230 | 2.950 | 3.160 | 1,560,921 | +0.08(+2.60%) |
Jan 31, 2017 | 3.240 | 3.240 | 3.060 | 3.080 | 1,390,783 | -0.12(-3.75%) |
Jan 30, 2017 | 3.200 | 3.335 | 3.050 | 3.200 | 2,112,760 | -0.02(-0.62%) |
Jan 27, 2017 | 3.290 | 3.470 | 3.110 | 3.220 | 7,000,650 | +0.17(+5.57%) |
Jan 26, 2017 | 2.900 | 3.140 | 2.780 | 3.050 | 2,420,649 | +0.08(+2.69%) |
Jan 25, 2017 | 3.280 | 3.550 | 2.870 | 2.970 | 9,784,511 | -0.16(-5.11%) |
Jan 24, 2017 | 2.650 | 3.150 | 2.640 | 3.130 | 6,058,790 | +0.50(+19.01%) |
Jan 23, 2017 | 2.510 | 2.630 | 2.450 | 2.630 | 972,478 | +0.10(+3.95%) |
Jan 20, 2017 | 2.530 | 2.650 | 2.450 | 2.530 | 896,119 | +0.05(+2.02%) |
Jan 19, 2017 | 2.400 | 2.720 | 2.380 | 2.480 | 4,734,220 | +0.10(+4.20%) |
Jan 18, 2017 | 2.340 | 2.400 | 2.310 | 2.380 | 1,284,543 | +0.02(+0.85%) |
Jan 17, 2017 | 2.390 | 2.460 | 2.320 | 2.360 | 673,357 | +0.00(+0.00%) |
Jan 13, 2017 | 2.360 | 2.360 | 2.360 | 0 | +0.01(+0.43%) | |
Jan 12, 2017 | 2.420 | 2.420 | 2.300 | 2.350 | 795,523 | -0.06(-2.49%) |
Jan 11, 2017 | 2.350 | 2.417 | 2.350 | 2.410 | 1,195,129 | +0.07(+2.99%) |
Jan 10, 2017 | 2.300 | 2.350 | 2.250 | 2.340 | 663,280 | +0.04(+1.74%) |
Jan 09, 2017 | 2.500 | 2.500 | 2.250 | 2.300 | 1,630,679 | -0.06(-2.54%) |
Jan 06, 2017 | 2.160 | 2.367 | 2.120 | 2.360 | 1,780,102 | +0.22(+10.28%) |
Jan 05, 2017 | 2.180 | 2.180 | 2.110 | 2.140 | 709,931 | +0.00(+0.00%) |
Jan 04, 2017 | 2.230 | 2.230 | 2.110 | 2.140 | 1,215,726 | -0.01(-0.47%) |