Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.550 | 5.637 | 5.480 | 5.534 | 18,520,348 | -0.04(-0.78%) |
Mar 30, 2017 | 5.653 | 5.683 | 5.561 | 5.577 | 18,564,934 | -0.10(-1.71%) |
Mar 29, 2017 | 5.529 | 5.718 | 5.523 | 5.674 | 21,081,090 | +0.15(+2.74%) |
Mar 28, 2017 | 5.474 | 5.539 | 5.426 | 5.523 | 18,191,494 | +0.02(+0.39%) |
Mar 27, 2017 | 5.393 | 5.507 | 5.372 | 5.502 | 12,353,736 | +0.02(+0.39%) |
Mar 24, 2017 | 5.420 | 5.518 | 5.383 | 5.480 | 16,403,878 | +0.11(+2.01%) |
Mar 23, 2017 | 5.329 | 5.437 | 5.318 | 5.372 | 18,233,116 | -0.06(-1.09%) |
Mar 22, 2017 | 5.410 | 5.539 | 5.350 | 5.431 | 26,020,952 | +0.02(+0.40%) |
Mar 21, 2017 | 5.620 | 5.642 | 5.372 | 5.410 | 29,303,996 | -0.21(-3.66%) |
Mar 20, 2017 | 5.447 | 5.642 | 5.426 | 5.615 | 25,412,022 | +0.15(+2.77%) |
Mar 17, 2017 | 5.626 | 5.653 | 5.456 | 5.464 | 18,202,096 | -0.14(-2.51%) |
Mar 16, 2017 | 5.653 | 5.669 | 5.547 | 5.604 | 16,386,667 | -0.04(-0.67%) |
Mar 15, 2017 | 5.474 | 5.688 | 5.431 | 5.642 | 24,245,218 | +0.19(+3.57%) |
Mar 14, 2017 | 5.512 | 5.561 | 5.442 | 5.447 | 14,909,721 | -0.10(-1.75%) |
Mar 13, 2017 | 5.512 | 5.566 | 5.464 | 5.545 | 12,035,265 | +0.09(+1.58%) |
Mar 10, 2017 | 5.577 | 5.577 | 5.434 | 5.458 | 17,012,178 | +0.03(+0.60%) |
Mar 09, 2017 | 5.502 | 5.545 | 5.396 | 5.426 | 15,041,006 | -0.09(-1.57%) |
Mar 08, 2017 | 5.599 | 5.626 | 5.458 | 5.512 | 12,129,821 | -0.19(-3.41%) |
Mar 07, 2017 | 5.783 | 5.785 | 5.701 | 5.707 | 11,838,496 | -0.04(-0.66%) |
Mar 06, 2017 | 5.842 | 5.842 | 5.728 | 5.745 | 9,724,248 | -0.10(-1.67%) |
Mar 03, 2017 | 5.696 | 5.869 | 5.696 | 5.842 | 43,472,532 | +0.19(+3.35%) |
Mar 02, 2017 | 5.728 | 5.742 | 5.615 | 5.653 | 27,114,584 | -0.12(-2.00%) |
Mar 01, 2017 | 5.822 | 5.833 | 5.739 | 5.768 | 21,731,504 | +0.06(+1.04%) |
Feb 28, 2017 | 5.779 | 5.785 | 5.693 | 5.709 | 14,225,202 | -0.09(-1.49%) |
Feb 27, 2017 | 5.790 | 5.860 | 5.774 | 5.795 | 10,980,110 | +0.01(+0.09%) |
Feb 24, 2017 | 5.774 | 5.866 | 5.768 | 5.790 | 24,735,032 | -0.12(-2.10%) |
Feb 23, 2017 | 6.071 | 6.074 | 5.876 | 5.914 | 30,711,044 | -0.08(-1.26%) |
Feb 22, 2017 | 5.903 | 6.009 | 5.898 | 5.990 | 20,192,528 | +0.08(+1.37%) |
Feb 21, 2017 | 5.812 | 5.934 | 5.806 | 5.909 | 20,025,488 | +0.17(+3.01%) |
Feb 17, 2017 | 5.736 | 5.736 | 5.736 | 0 | -0.03(-0.56%) | |
Feb 16, 2017 | 5.871 | 5.876 | 5.717 | 5.768 | 23,153,906 | -0.06(-1.02%) |
Feb 15, 2017 | 5.714 | 5.839 | 5.693 | 5.828 | 15,287,822 | +0.17(+2.96%) |
Feb 14, 2017 | 5.579 | 5.663 | 5.523 | 5.660 | 11,158,013 | +0.04(+0.77%) |
Feb 13, 2017 | 5.601 | 5.639 | 5.539 | 5.617 | 12,903,178 | +0.00(+0.00%) |
Feb 10, 2017 | 5.547 | 5.666 | 5.542 | 5.617 | 14,238,356 | +0.11(+1.96%) |
Feb 09, 2017 | 5.488 | 5.563 | 5.466 | 5.509 | 13,421,889 | +0.02(+0.39%) |
Feb 08, 2017 | 5.347 | 5.515 | 5.347 | 5.488 | 20,917,220 | +0.10(+1.91%) |
Feb 07, 2017 | 5.390 | 5.390 | 5.339 | 5.385 | 15,892,345 | -0.04(-0.80%) |
Feb 06, 2017 | 5.428 | 5.482 | 5.382 | 5.428 | 23,295,860 | -0.07(-1.28%) |
Feb 03, 2017 | 5.471 | 5.569 | 5.444 | 5.498 | 17,077,036 | +0.08(+1.39%) |
Feb 02, 2017 | 5.358 | 5.428 | 5.336 | 5.423 | 20,974,872 | -0.16(-2.94%) |
Feb 01, 2017 | 5.630 | 5.652 | 5.546 | 5.587 | 23,529,626 | +0.01(+0.19%) |
Jan 31, 2017 | 5.608 | 5.627 | 5.544 | 5.576 | 12,748,358 | -0.02(-0.29%) |
Jan 30, 2017 | 5.538 | 5.630 | 5.519 | 5.592 | 19,604,328 | -0.03(-0.58%) |
Jan 27, 2017 | 5.614 | 5.657 | 5.587 | 5.625 | 12,543,910 | +0.03(+0.58%) |
Jan 26, 2017 | 5.511 | 5.592 | 5.452 | 5.592 | 17,548,882 | -0.02(-0.38%) |
Jan 25, 2017 | 5.528 | 5.625 | 5.528 | 5.614 | 17,255,336 | +0.14(+2.56%) |
Jan 24, 2017 | 5.398 | 5.490 | 5.398 | 5.474 | 22,826,806 | -0.06(-1.07%) |
Jan 23, 2017 | 5.420 | 5.533 | 5.390 | 5.533 | 26,402,616 | +0.19(+3.54%) |
Jan 20, 2017 | 5.349 | 5.357 | 5.258 | 5.344 | 28,005,354 | +0.03(+0.51%) |
Jan 19, 2017 | 5.344 | 5.344 | 5.263 | 5.317 | 16,353,583 | +0.04(+0.72%) |
Jan 18, 2017 | 5.306 | 5.339 | 5.252 | 5.279 | 18,977,256 | -0.07(-1.31%) |
Jan 17, 2017 | 5.220 | 5.387 | 5.193 | 5.349 | 16,009,031 | +0.15(+2.91%) |
Jan 13, 2017 | 5.198 | 5.198 | 5.198 | 0 | -0.09(-1.73%) | |
Jan 12, 2017 | 5.290 | 5.333 | 5.277 | 5.290 | 20,882,524 | +0.02(+0.31%) |
Jan 11, 2017 | 5.063 | 5.274 | 5.028 | 5.274 | 20,015,014 | +0.17(+3.39%) |
Jan 10, 2017 | 5.144 | 5.160 | 5.077 | 5.101 | 12,388,255 | +0.01(+0.21%) |
Jan 09, 2017 | 5.096 | 5.123 | 5.074 | 5.090 | 13,117,176 | +0.03(+0.53%) |
Jan 06, 2017 | 5.042 | 5.082 | 5.020 | 5.063 | 16,087,607 | -0.01(-0.21%) |
Jan 05, 2017 | 4.988 | 5.106 | 4.972 | 5.074 | 19,487,258 | +0.11(+2.17%) |
Jan 04, 2017 | 4.977 | 5.001 | 4.945 | 4.966 | 13,641,114 | +0.02(+0.33%) |