Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.050 | 6.100 | 5.900 | 5.950 | 1,291,275 | -0.10(-1.65%) |
Mar 30, 2017 | 6.050 | 6.125 | 5.950 | 6.050 | 1,050,299 | +0.00(+0.00%) |
Mar 29, 2017 | 6.000 | 6.250 | 6.000 | 6.050 | 999,863 | +0.05(+0.83%) |
Mar 28, 2017 | 6.100 | 6.125 | 5.900 | 6.000 | 596,329 | -0.05(-0.83%) |
Mar 27, 2017 | 5.900 | 6.230 | 5.850 | 6.050 | 1,507,872 | +0.05(+0.83%) |
Mar 24, 2017 | 6.000 | 6.000 | 5.900 | 6.000 | 669,969 | +0.05(+0.84%) |
Mar 23, 2017 | 5.850 | 6.000 | 5.750 | 5.950 | 674,857 | +0.15(+2.59%) |
Mar 22, 2017 | 5.700 | 5.900 | 5.550 | 5.800 | 542,815 | +0.15(+2.65%) |
Mar 21, 2017 | 5.950 | 6.100 | 5.650 | 5.650 | 830,014 | -0.35(-5.83%) |
Mar 20, 2017 | 5.750 | 6.125 | 5.600 | 6.000 | 1,011,617 | +0.25(+4.35%) |
Mar 17, 2017 | 5.850 | 6.000 | 5.750 | 5.750 | 778,275 | -0.15(-2.54%) |
Mar 16, 2017 | 5.800 | 6.025 | 5.750 | 5.900 | 564,621 | +0.15(+2.61%) |
Mar 15, 2017 | 5.850 | 5.850 | 5.650 | 5.750 | 638,564 | +0.00(+0.00%) |
Mar 14, 2017 | 6.000 | 6.050 | 5.650 | 5.750 | 1,038,125 | -0.25(-4.17%) |
Mar 13, 2017 | 6.000 | 6.600 | 5.850 | 6.000 | 1,331,504 | +0.10(+1.69%) |
Mar 10, 2017 | 5.950 | 6.000 | 5.795 | 5.900 | 690,260 | +0.00(+0.00%) |
Mar 09, 2017 | 5.850 | 6.025 | 5.750 | 5.900 | 636,539 | +0.05(+0.85%) |
Mar 08, 2017 | 5.800 | 6.050 | 5.700 | 5.850 | 1,058,710 | +0.00(+0.00%) |
Mar 07, 2017 | 5.900 | 6.050 | 5.650 | 5.850 | 1,212,461 | -0.10(-1.68%) |
Mar 06, 2017 | 6.150 | 6.316 | 5.850 | 5.950 | 1,326,270 | -0.30(-4.80%) |
Mar 03, 2017 | 6.400 | 6.400 | 5.850 | 6.250 | 3,054,220 | -0.20(-3.10%) |
Mar 02, 2017 | 6.700 | 7.150 | 6.225 | 6.450 | 4,852,556 | -0.45(-6.52%) |
Mar 01, 2017 | 6.200 | 7.450 | 5.950 | 6.900 | 20,186,196 | +2.40(+53.33%) |
Feb 28, 2017 | 4.350 | 4.600 | 4.250 | 4.500 | 1,995,054 | +0.10(+2.27%) |
Feb 27, 2017 | 4.000 | 4.400 | 4.000 | 4.400 | 872,392 | +0.35(+8.64%) |
Feb 24, 2017 | 3.950 | 4.100 | 3.950 | 4.050 | 568,370 | +0.10(+2.53%) |
Feb 23, 2017 | 4.000 | 4.150 | 3.900 | 3.950 | 1,597,119 | -0.05(-1.25%) |
Feb 22, 2017 | 3.900 | 4.100 | 3.900 | 4.000 | 2,032,220 | +0.05(+1.27%) |
Feb 21, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 702,736 | -0.05(-1.25%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.08(-1.84%) | |
Feb 16, 2017 | 4.100 | 4.200 | 4.050 | 4.075 | 505,985 | -0.02(-0.61%) |
Feb 15, 2017 | 4.050 | 4.175 | 4.000 | 4.100 | 998,588 | +0.05(+1.23%) |
Feb 14, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 665,271 | +0.05(+1.25%) |
Feb 13, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 445,361 | +0.00(+0.00%) |
Feb 10, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 407,681 | +0.00(+0.00%) |
Feb 09, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 493,820 | +0.00(+0.00%) |
Feb 08, 2017 | 3.950 | 4.000 | 3.800 | 4.000 | 424,878 | +0.05(+1.27%) |
Feb 07, 2017 | 4.100 | 4.100 | 3.950 | 3.950 | 312,288 | -0.15(-3.66%) |
Feb 06, 2017 | 4.000 | 4.150 | 3.950 | 4.100 | 945,372 | +0.10(+2.50%) |
Feb 03, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 371,646 | +0.00(+0.00%) |
Feb 02, 2017 | 3.950 | 4.100 | 3.950 | 4.000 | 465,824 | +0.00(+0.00%) |
Feb 01, 2017 | 4.100 | 4.150 | 3.950 | 4.000 | 498,813 | -0.10(-2.44%) |
Jan 31, 2017 | 3.850 | 4.125 | 3.700 | 4.100 | 1,475,435 | +0.25(+6.49%) |
Jan 30, 2017 | 3.900 | 3.900 | 3.750 | 3.850 | 573,311 | -0.05(-1.28%) |
Jan 27, 2017 | 3.950 | 4.000 | 3.755 | 3.900 | 935,469 | +0.10(+2.63%) |
Jan 26, 2017 | 3.900 | 3.950 | 3.750 | 3.800 | 714,965 | -0.15(-3.80%) |
Jan 25, 2017 | 4.100 | 4.125 | 3.800 | 3.950 | 1,567,895 | -0.10(-2.47%) |
Jan 24, 2017 | 4.150 | 4.162 | 3.950 | 4.050 | 680,571 | -0.10(-2.41%) |
Jan 23, 2017 | 4.200 | 4.300 | 4.050 | 4.150 | 1,000,420 | -0.10(-2.35%) |
Jan 20, 2017 | 4.250 | 4.300 | 4.175 | 4.250 | 528,066 | +0.05(+1.19%) |
Jan 19, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 647,275 | -0.15(-3.45%) |
Jan 18, 2017 | 4.350 | 4.375 | 4.250 | 4.350 | 564,709 | +0.05(+1.16%) |
Jan 17, 2017 | 4.350 | 4.400 | 4.250 | 4.300 | 851,467 | -0.05(-1.15%) |
Jan 13, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) | |
Jan 12, 2017 | 4.250 | 4.450 | 4.200 | 4.300 | 1,166,116 | +0.05(+1.18%) |
Jan 11, 2017 | 4.300 | 4.400 | 4.100 | 4.250 | 1,068,430 | -0.05(-1.16%) |
Jan 10, 2017 | 4.350 | 4.450 | 4.200 | 4.300 | 823,812 | +0.00(+0.00%) |
Jan 09, 2017 | 4.300 | 4.450 | 4.200 | 4.300 | 771,118 | +0.05(+1.18%) |
Jan 06, 2017 | 4.200 | 4.450 | 4.150 | 4.250 | 1,332,639 | +0.05(+1.19%) |
Jan 05, 2017 | 4.450 | 4.450 | 3.900 | 4.200 | 1,771,917 | -0.20(-4.55%) |
Jan 04, 2017 | 4.100 | 4.450 | 3.950 | 4.400 | 1,030,818 | +0.35(+8.64%) |