Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.523 | 5.541 | 5.310 | 5.387 | 124,081 | -0.18(-3.23%) |
Mar 30, 2017 | 5.694 | 5.694 | 5.558 | 5.566 | 28,733 | -0.13(-2.25%) |
Mar 29, 2017 | 5.814 | 5.814 | 5.523 | 5.694 | 46,663 | -0.09(-1.62%) |
Mar 28, 2017 | 5.729 | 5.857 | 5.583 | 5.788 | 20,087 | +0.10(+1.80%) |
Mar 27, 2017 | 5.720 | 5.720 | 5.575 | 5.686 | 48,137 | +0.03(+0.61%) |
Mar 24, 2017 | 5.729 | 5.780 | 5.566 | 5.652 | 23,311 | -0.07(-1.20%) |
Mar 23, 2017 | 5.609 | 5.720 | 5.575 | 5.720 | 31,450 | +0.08(+1.36%) |
Mar 22, 2017 | 5.686 | 5.731 | 5.643 | 5.643 | 24,215 | -0.04(-0.75%) |
Mar 21, 2017 | 5.754 | 5.882 | 5.677 | 5.686 | 32,385 | -0.13(-2.21%) |
Mar 20, 2017 | 5.848 | 5.848 | 5.771 | 5.814 | 69,391 | -0.09(-1.45%) |
Mar 17, 2017 | 5.994 | 5.994 | 5.891 | 5.900 | 33,257 | -0.16(-2.68%) |
Mar 16, 2017 | 5.968 | 6.088 | 5.855 | 6.062 | 39,695 | +0.09(+1.43%) |
Mar 15, 2017 | 5.694 | 6.045 | 5.694 | 5.976 | 60,164 | +0.27(+4.80%) |
Mar 14, 2017 | 5.797 | 5.797 | 5.652 | 5.703 | 39,634 | -0.09(-1.48%) |
Mar 13, 2017 | 5.643 | 5.831 | 5.643 | 5.788 | 67,910 | -0.06(-1.02%) |
Mar 10, 2017 | 5.652 | 5.900 | 5.652 | 5.848 | 47,002 | +0.19(+3.32%) |
Mar 09, 2017 | 5.840 | 5.890 | 5.617 | 5.660 | 50,122 | -0.17(-2.93%) |
Mar 08, 2017 | 5.814 | 5.891 | 5.780 | 5.831 | 40,260 | -0.04(-0.73%) |
Mar 07, 2017 | 5.797 | 5.874 | 5.686 | 5.874 | 127,245 | +0.17(+3.00%) |
Mar 06, 2017 | 6.028 | 6.028 | 5.686 | 5.703 | 111,311 | -0.27(-4.44%) |
Mar 03, 2017 | 5.976 | 6.045 | 5.951 | 5.968 | 71,864 | +0.00(+0.00%) |
Mar 02, 2017 | 5.985 | 6.053 | 5.959 | 5.968 | 33,002 | -0.05(-0.85%) |
Mar 01, 2017 | 6.113 | 6.147 | 5.994 | 6.019 | 84,434 | -0.08(-1.26%) |
Feb 28, 2017 | 6.242 | 6.242 | 6.045 | 6.096 | 42,256 | -0.11(-1.79%) |
Feb 27, 2017 | 6.088 | 6.276 | 6.002 | 6.207 | 68,829 | +0.14(+2.25%) |
Feb 24, 2017 | 5.985 | 6.077 | 5.917 | 6.071 | 43,921 | -0.02(-0.28%) |
Feb 23, 2017 | 5.976 | 6.113 | 5.959 | 6.088 | 140,059 | +0.09(+1.42%) |
Feb 22, 2017 | 6.028 | 6.053 | 5.925 | 6.002 | 99,807 | +0.04(+0.69%) |
Feb 21, 2017 | 6.157 | 6.182 | 5.757 | 5.961 | 239,125 | -0.31(-4.88%) |
Feb 17, 2017 | 6.267 | 6.267 | 6.267 | 0 | +0.02(+0.27%) | |
Feb 16, 2017 | 6.259 | 6.301 | 6.089 | 6.250 | 74,354 | +0.04(+0.68%) |
Feb 15, 2017 | 6.463 | 6.463 | 6.208 | 6.208 | 126,481 | -0.23(-3.57%) |
Feb 14, 2017 | 6.276 | 6.446 | 6.182 | 6.437 | 99,179 | +0.22(+3.56%) |
Feb 13, 2017 | 6.038 | 6.318 | 5.970 | 6.216 | 155,756 | +0.20(+3.25%) |
Feb 10, 2017 | 6.208 | 6.348 | 5.995 | 6.021 | 576,275 | -0.68(-10.15%) |
Feb 09, 2017 | 6.667 | 6.794 | 6.446 | 6.701 | 175,018 | +0.08(+1.16%) |
Feb 08, 2017 | 6.760 | 6.794 | 6.599 | 6.624 | 106,500 | -0.20(-2.87%) |
Feb 07, 2017 | 6.871 | 6.871 | 6.675 | 6.820 | 115,387 | +0.03(+0.50%) |
Feb 06, 2017 | 6.692 | 6.924 | 6.692 | 6.786 | 349,998 | +0.21(+3.23%) |
Feb 03, 2017 | 6.437 | 6.701 | 6.437 | 6.573 | 184,358 | +0.12(+1.84%) |
Feb 02, 2017 | 5.944 | 6.522 | 5.944 | 6.454 | 195,584 | +0.50(+8.43%) |
Feb 01, 2017 | 6.080 | 6.080 | 5.919 | 5.953 | 56,606 | -0.12(-1.96%) |
Jan 31, 2017 | 6.123 | 6.123 | 6.046 | 6.072 | 45,949 | -0.05(-0.83%) |
Jan 30, 2017 | 6.055 | 6.123 | 5.867 | 6.123 | 175,088 | -0.06(-0.96%) |
Jan 27, 2017 | 6.140 | 6.250 | 6.038 | 6.182 | 230,238 | +0.07(+1.11%) |
Jan 26, 2017 | 6.250 | 6.250 | 6.072 | 6.114 | 130,791 | -0.11(-1.78%) |
Jan 25, 2017 | 6.293 | 6.293 | 6.132 | 6.225 | 131,486 | +0.13(+2.09%) |
Jan 24, 2017 | 6.208 | 6.208 | 6.080 | 6.097 | 146,809 | -0.11(-1.78%) |
Jan 23, 2017 | 5.910 | 6.335 | 5.842 | 6.208 | 374,311 | +0.28(+4.73%) |
Jan 20, 2017 | 5.731 | 5.995 | 5.714 | 5.927 | 103,299 | +0.20(+3.57%) |
Jan 19, 2017 | 5.910 | 5.943 | 5.578 | 5.723 | 71,098 | -0.20(-3.44%) |
Jan 18, 2017 | 5.953 | 5.992 | 5.885 | 5.927 | 79,602 | -0.06(-0.99%) |
Jan 17, 2017 | 6.063 | 6.080 | 5.961 | 5.987 | 67,592 | -0.08(-1.26%) |
Jan 13, 2017 | 6.063 | 6.063 | 6.063 | 0 | -0.19(-2.99%) | |
Jan 12, 2017 | 6.046 | 6.250 | 5.995 | 6.250 | 202,256 | +0.14(+2.37%) |
Jan 11, 2017 | 5.808 | 6.148 | 5.629 | 6.106 | 219,426 | +0.39(+6.85%) |
Jan 10, 2017 | 5.604 | 5.811 | 5.570 | 5.714 | 98,994 | +0.09(+1.51%) |
Jan 09, 2017 | 5.697 | 5.740 | 5.570 | 5.629 | 164,639 | -0.13(-2.22%) |
Jan 06, 2017 | 5.519 | 5.859 | 5.443 | 5.757 | 251,308 | +0.34(+6.28%) |
Jan 05, 2017 | 5.468 | 5.553 | 5.400 | 5.417 | 101,508 | +0.02(+0.32%) |
Jan 04, 2017 | 5.544 | 5.604 | 5.315 | 5.400 | 255,121 | +0.04(+0.79%) |