Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.988 | 6.095 | 5.948 | 6.046 | 9,364,162 | -0.02(-0.32%) |
Mar 30, 2017 | 6.124 | 6.232 | 6.056 | 6.066 | 8,563,720 | -0.01(-0.16%) |
Mar 29, 2017 | 5.978 | 6.212 | 5.968 | 6.075 | 8,225,294 | +0.08(+1.30%) |
Mar 28, 2017 | 5.665 | 6.046 | 5.655 | 5.997 | 13,281,901 | +0.37(+6.60%) |
Mar 27, 2017 | 5.558 | 5.694 | 5.489 | 5.626 | 7,980,894 | +0.00(+0.00%) |
Mar 24, 2017 | 5.714 | 5.885 | 5.568 | 5.626 | 13,610,177 | -0.07(-1.20%) |
Mar 23, 2017 | 5.626 | 5.763 | 5.568 | 5.694 | 11,424,590 | +0.03(+0.52%) |
Mar 22, 2017 | 5.528 | 5.704 | 5.470 | 5.665 | 11,907,409 | +0.08(+1.40%) |
Mar 21, 2017 | 5.734 | 5.753 | 5.480 | 5.587 | 12,363,672 | -0.11(-1.89%) |
Mar 20, 2017 | 5.616 | 5.753 | 5.499 | 5.694 | 12,752,302 | -0.04(-0.68%) |
Mar 17, 2017 | 5.919 | 5.983 | 5.714 | 5.734 | 11,429,131 | -0.17(-2.81%) |
Mar 16, 2017 | 5.929 | 5.948 | 5.773 | 5.900 | 8,836,329 | +0.01(+0.17%) |
Mar 15, 2017 | 5.714 | 5.948 | 5.587 | 5.890 | 17,674,594 | +0.27(+4.87%) |
Mar 14, 2017 | 5.665 | 5.665 | 5.392 | 5.616 | 10,725,514 | -0.15(-2.54%) |
Mar 13, 2017 | 5.861 | 5.988 | 5.753 | 5.763 | 9,762,601 | -0.09(-1.50%) |
Mar 10, 2017 | 5.968 | 5.997 | 5.714 | 5.851 | 13,824,882 | -0.07(-1.16%) |
Mar 09, 2017 | 5.890 | 6.046 | 5.724 | 5.919 | 13,485,662 | -0.04(-0.66%) |
Mar 08, 2017 | 6.066 | 6.251 | 5.914 | 5.958 | 18,027,234 | -0.18(-2.87%) |
Mar 07, 2017 | 6.398 | 6.417 | 6.095 | 6.134 | 10,307,445 | -0.18(-2.79%) |
Mar 06, 2017 | 6.593 | 6.593 | 6.188 | 6.310 | 15,171,156 | -0.29(-4.44%) |
Mar 03, 2017 | 6.544 | 6.784 | 6.515 | 6.603 | 9,486,167 | +0.09(+1.35%) |
Mar 02, 2017 | 6.544 | 6.749 | 6.505 | 6.515 | 9,325,522 | -0.17(-2.49%) |
Mar 01, 2017 | 6.701 | 6.788 | 6.603 | 6.681 | 11,105,557 | +0.16(+2.40%) |
Feb 28, 2017 | 6.788 | 6.828 | 6.515 | 6.525 | 14,399,502 | -0.33(-4.84%) |
Feb 27, 2017 | 6.788 | 6.974 | 6.710 | 6.857 | 13,472,880 | +0.05(+0.72%) |
Feb 24, 2017 | 7.052 | 7.091 | 6.730 | 6.808 | 17,094,738 | -0.38(-5.30%) |
Feb 23, 2017 | 6.886 | 7.218 | 6.886 | 7.189 | 13,863,842 | +0.42(+6.20%) |
Feb 22, 2017 | 6.906 | 6.945 | 6.691 | 6.769 | 12,149,276 | -0.21(-2.94%) |
Feb 21, 2017 | 6.935 | 7.130 | 6.915 | 6.974 | 21,323,390 | +0.17(+2.44%) |
Feb 17, 2017 | 6.808 | 6.808 | 6.808 | 0 | -0.20(-2.79%) | |
Feb 16, 2017 | 7.160 | 7.228 | 6.925 | 7.003 | 15,633,783 | -0.15(-2.05%) |
Feb 15, 2017 | 7.443 | 7.453 | 7.121 | 7.150 | 17,563,386 | -0.36(-4.81%) |
Feb 14, 2017 | 7.502 | 7.579 | 7.340 | 7.511 | 13,790,345 | +0.13(+1.72%) |
Feb 13, 2017 | 7.091 | 7.502 | 7.091 | 7.384 | 16,457,554 | +0.24(+3.42%) |
Feb 10, 2017 | 6.925 | 7.423 | 6.691 | 7.140 | 24,097,904 | +0.66(+10.26%) |
Feb 09, 2017 | 6.427 | 6.632 | 6.466 | 6.476 | 14,275,937 | +0.05(+0.76%) |
Feb 08, 2017 | 6.495 | 6.500 | 6.261 | 6.427 | 12,845,562 | -0.16(-2.37%) |
Feb 07, 2017 | 6.642 | 6.774 | 6.456 | 6.583 | 11,045,993 | -0.16(-2.32%) |
Feb 06, 2017 | 7.130 | 7.184 | 6.691 | 6.740 | 11,605,509 | -0.37(-5.22%) |
Feb 03, 2017 | 6.818 | 7.125 | 6.730 | 7.111 | 10,963,672 | +0.32(+4.75%) |
Feb 02, 2017 | 6.779 | 6.896 | 6.554 | 6.788 | 11,212,776 | +0.07(+1.02%) |
Feb 01, 2017 | 6.710 | 6.759 | 6.476 | 6.720 | 10,581,541 | +0.13(+1.93%) |
Jan 31, 2017 | 6.564 | 6.622 | 6.339 | 6.593 | 10,379,034 | +0.03(+0.45%) |
Jan 30, 2017 | 7.033 | 7.075 | 6.495 | 6.564 | 14,636,219 | -0.47(-6.67%) |
Jan 27, 2017 | 7.130 | 7.169 | 6.847 | 7.033 | 8,694,282 | -0.15(-2.04%) |
Jan 26, 2017 | 7.296 | 7.413 | 7.096 | 7.179 | 7,501,161 | -0.16(-2.13%) |
Jan 25, 2017 | 7.296 | 7.482 | 7.189 | 7.335 | 8,997,238 | +0.11(+1.49%) |
Jan 24, 2017 | 7.189 | 7.453 | 7.013 | 7.228 | 11,883,660 | +0.15(+2.07%) |
Jan 23, 2017 | 7.111 | 7.213 | 6.945 | 7.082 | 6,293,269 | -0.16(-2.16%) |
Jan 20, 2017 | 7.160 | 7.536 | 7.091 | 7.238 | 13,636,695 | +0.37(+5.41%) |
Jan 19, 2017 | 7.003 | 7.062 | 6.852 | 6.867 | 7,833,325 | -0.11(-1.54%) |
Jan 18, 2017 | 6.886 | 7.140 | 6.661 | 6.974 | 14,002,210 | -0.07(-0.97%) |
Jan 17, 2017 | 7.267 | 7.287 | 7.028 | 7.042 | 6,990,782 | -0.07(-0.96%) |
Jan 13, 2017 | 7.111 | 7.111 | 7.111 | 0 | -0.29(-3.96%) | |
Jan 12, 2017 | 7.560 | 7.619 | 7.267 | 7.404 | 13,189,832 | +0.02(+0.26%) |
Jan 11, 2017 | 7.208 | 7.472 | 6.994 | 7.384 | 17,083,746 | +0.35(+5.00%) |
Jan 10, 2017 | 7.160 | 7.179 | 6.730 | 7.033 | 15,329,526 | -0.10(-1.37%) |
Jan 09, 2017 | 7.091 | 7.273 | 6.955 | 7.130 | 17,062,090 | -0.03(-0.41%) |
Jan 06, 2017 | 6.837 | 7.257 | 6.740 | 7.160 | 15,042,580 | +0.40(+5.92%) |
Jan 05, 2017 | 6.544 | 6.906 | 6.466 | 6.759 | 12,931,277 | +0.29(+4.53%) |
Jan 04, 2017 | 6.193 | 6.593 | 6.193 | 6.466 | 12,112,356 | +0.35(+5.75%) |