Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.619 | 7.670 | 7.378 | 7.543 | 503,419 | -0.08(-1.00%) |
Mar 30, 2017 | 7.441 | 7.671 | 7.365 | 7.619 | 998,047 | +0.21(+2.83%) |
Mar 29, 2017 | 7.498 | 7.683 | 7.302 | 7.410 | 1,144,255 | -0.03(-0.34%) |
Mar 28, 2017 | 7.079 | 7.778 | 6.952 | 7.435 | 2,790,254 | +1.01(+15.71%) |
Mar 27, 2017 | 6.273 | 6.463 | 5.975 | 6.425 | 573,348 | +0.03(+0.50%) |
Mar 24, 2017 | 6.305 | 6.603 | 6.305 | 6.394 | 702,959 | +0.14(+2.23%) |
Mar 23, 2017 | 5.994 | 6.279 | 5.943 | 6.254 | 789,542 | +0.26(+4.34%) |
Mar 22, 2017 | 6.133 | 6.362 | 5.911 | 5.994 | 671,680 | -0.22(-3.48%) |
Mar 21, 2017 | 7.302 | 7.302 | 6.203 | 6.210 | 1,487,942 | -1.02(-14.06%) |
Mar 20, 2017 | 7.302 | 7.365 | 6.997 | 7.225 | 718,965 | -0.10(-1.30%) |
Mar 17, 2017 | 7.048 | 7.327 | 6.870 | 7.321 | 932,719 | +0.29(+4.06%) |
Mar 16, 2017 | 6.438 | 7.213 | 6.438 | 7.035 | 1,471,218 | +0.62(+9.70%) |
Mar 15, 2017 | 6.343 | 6.476 | 6.171 | 6.413 | 453,128 | +0.15(+2.43%) |
Mar 14, 2017 | 6.197 | 6.400 | 5.892 | 6.260 | 509,526 | -0.01(-0.20%) |
Mar 13, 2017 | 6.159 | 6.375 | 6.006 | 6.273 | 1,051,745 | +0.04(+0.71%) |
Mar 10, 2017 | 5.727 | 6.305 | 5.727 | 6.229 | 931,192 | +0.51(+9.00%) |
Mar 09, 2017 | 5.930 | 5.974 | 5.600 | 5.714 | 721,902 | -0.25(-4.15%) |
Mar 08, 2017 | 6.235 | 6.317 | 5.790 | 5.962 | 1,022,318 | -0.25(-4.09%) |
Mar 07, 2017 | 6.584 | 6.629 | 6.140 | 6.216 | 628,087 | -0.29(-4.39%) |
Mar 06, 2017 | 6.921 | 7.003 | 6.425 | 6.502 | 1,036,591 | -0.30(-4.39%) |
Mar 03, 2017 | 6.559 | 6.914 | 6.476 | 6.800 | 800,416 | +0.24(+3.68%) |
Mar 02, 2017 | 6.317 | 7.073 | 6.229 | 6.559 | 1,650,092 | +0.25(+3.92%) |
Mar 01, 2017 | 6.044 | 6.317 | 6.000 | 6.311 | 1,493,835 | +0.36(+6.08%) |
Feb 28, 2017 | 5.790 | 6.095 | 5.780 | 5.949 | 448,603 | +0.11(+1.85%) |
Feb 27, 2017 | 5.962 | 6.000 | 5.524 | 5.841 | 839,900 | -0.20(-3.26%) |
Feb 24, 2017 | 5.924 | 6.127 | 5.905 | 6.038 | 794,458 | +0.11(+1.93%) |
Feb 23, 2017 | 6.222 | 6.222 | 5.905 | 5.924 | 1,407,677 | -0.17(-2.71%) |
Feb 22, 2017 | 5.956 | 6.222 | 5.917 | 6.089 | 1,808,175 | +0.18(+3.12%) |
Feb 21, 2017 | 5.676 | 6.233 | 5.619 | 5.905 | 2,380,188 | +0.66(+12.59%) |
Feb 17, 2017 | 5.244 | 5.244 | 5.244 | 0 | +0.08(+1.60%) | |
Feb 16, 2017 | 5.467 | 5.517 | 5.143 | 5.162 | 471,828 | -0.29(-5.24%) |
Feb 15, 2017 | 5.556 | 5.702 | 5.403 | 5.448 | 401,745 | -0.16(-2.83%) |
Feb 14, 2017 | 5.390 | 5.638 | 5.390 | 5.606 | 340,125 | +0.18(+3.27%) |
Feb 13, 2017 | 5.416 | 5.524 | 5.365 | 5.429 | 377,279 | +0.01(+0.23%) |
Feb 10, 2017 | 5.359 | 5.537 | 5.308 | 5.416 | 427,989 | +0.04(+0.71%) |
Feb 09, 2017 | 5.219 | 5.537 | 4.952 | 5.378 | 1,032,615 | -0.06(-1.05%) |
Feb 08, 2017 | 5.613 | 5.613 | 5.308 | 5.435 | 873,380 | -0.14(-2.56%) |
Feb 07, 2017 | 5.746 | 5.924 | 5.549 | 5.578 | 538,962 | -0.12(-2.17%) |
Feb 06, 2017 | 5.759 | 5.873 | 5.460 | 5.702 | 1,016,336 | -0.08(-1.43%) |
Feb 03, 2017 | 5.492 | 5.797 | 5.477 | 5.784 | 603,470 | +0.36(+6.55%) |
Feb 02, 2017 | 5.575 | 5.594 | 5.346 | 5.429 | 601,529 | -0.19(-3.39%) |
Feb 01, 2017 | 5.524 | 5.638 | 5.505 | 5.619 | 491,786 | +0.10(+1.84%) |
Jan 31, 2017 | 5.302 | 5.581 | 5.149 | 5.517 | 792,708 | +0.11(+2.12%) |
Jan 30, 2017 | 5.651 | 5.651 | 5.251 | 5.403 | 687,159 | -0.30(-5.34%) |
Jan 27, 2017 | 5.765 | 5.936 | 5.695 | 5.708 | 798,537 | -0.03(-0.55%) |
Jan 26, 2017 | 5.530 | 5.790 | 5.508 | 5.740 | 1,045,293 | +0.18(+3.20%) |
Jan 25, 2017 | 5.752 | 5.790 | 5.384 | 5.562 | 1,169,535 | -0.15(-2.67%) |
Jan 24, 2017 | 5.810 | 5.854 | 5.498 | 5.714 | 1,199,834 | -0.14(-2.39%) |
Jan 23, 2017 | 5.333 | 5.987 | 5.276 | 5.854 | 1,796,867 | +0.10(+1.77%) |
Jan 20, 2017 | 5.302 | 6.032 | 5.302 | 5.752 | 2,373,535 | +0.50(+9.42%) |
Jan 19, 2017 | 5.371 | 5.429 | 5.105 | 5.257 | 1,631,402 | -0.13(-2.47%) |
Jan 18, 2017 | 4.641 | 5.651 | 4.641 | 5.390 | 2,676,326 | +0.74(+15.83%) |
Jan 17, 2017 | 4.578 | 4.734 | 4.451 | 4.654 | 789,174 | +0.06(+1.24%) |
Jan 13, 2017 | 4.597 | 4.597 | 4.597 | 0 | +0.34(+7.90%) | |
Jan 12, 2017 | 4.324 | 4.442 | 4.146 | 4.260 | 360,970 | -0.03(-0.74%) |
Jan 11, 2017 | 3.905 | 4.337 | 3.867 | 4.292 | 576,566 | +0.32(+8.16%) |
Jan 10, 2017 | 3.841 | 4.102 | 3.794 | 3.968 | 583,971 | +0.12(+3.14%) |
Jan 09, 2017 | 3.829 | 3.879 | 3.676 | 3.848 | 382,724 | -0.03(-0.82%) |
Jan 06, 2017 | 3.905 | 3.915 | 3.714 | 3.879 | 386,888 | -0.05(-1.29%) |
Jan 05, 2017 | 3.714 | 4.343 | 3.708 | 3.930 | 1,708,164 | +0.20(+5.27%) |
Jan 04, 2017 | 3.670 | 3.746 | 3.606 | 3.733 | 465,106 | +0.13(+3.52%) |