Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.340 | 4.390 | 4.220 | 4.250 | 37,069,092 | -0.17(-3.85%) |
Mar 30, 2017 | 4.480 | 4.550 | 4.370 | 4.420 | 11,510,463 | -0.06(-1.34%) |
Mar 29, 2017 | 4.500 | 4.590 | 4.470 | 4.480 | 11,835,718 | -0.05(-1.10%) |
Mar 28, 2017 | 4.600 | 4.610 | 4.510 | 4.530 | 8,026,234 | -0.07(-1.52%) |
Mar 27, 2017 | 4.550 | 4.650 | 4.510 | 4.600 | 8,040,843 | +0.03(+0.66%) |
Mar 24, 2017 | 4.550 | 4.620 | 4.520 | 4.570 | 9,517,128 | +0.01(+0.22%) |
Mar 23, 2017 | 4.500 | 4.610 | 4.460 | 4.560 | 13,955,556 | +0.11(+2.47%) |
Mar 22, 2017 | 4.450 | 4.530 | 4.390 | 4.450 | 13,711,324 | -0.03(-0.67%) |
Mar 21, 2017 | 4.700 | 4.710 | 4.470 | 4.480 | 36,634,520 | -0.23(-4.88%) |
Mar 20, 2017 | 4.860 | 4.872 | 4.650 | 4.710 | 26,136,606 | -0.14(-2.89%) |
Mar 17, 2017 | 5.060 | 5.080 | 4.781 | 4.850 | 32,241,428 | -0.19(-3.77%) |
Mar 16, 2017 | 4.940 | 5.150 | 4.930 | 5.040 | 23,632,324 | +0.12(+2.44%) |
Mar 15, 2017 | 4.990 | 5.000 | 4.720 | 4.920 | 34,798,072 | +0.05(+1.03%) |
Mar 14, 2017 | 4.730 | 5.060 | 4.620 | 4.870 | 28,792,416 | +0.14(+2.96%) |
Mar 13, 2017 | 4.850 | 4.860 | 4.720 | 4.730 | 6,916,418 | -0.10(-2.07%) |
Mar 10, 2017 | 4.660 | 4.910 | 4.660 | 4.830 | 21,027,472 | +0.17(+3.65%) |
Mar 09, 2017 | 4.790 | 4.800 | 4.610 | 4.660 | 26,056,258 | +0.01(+0.22%) |
Mar 08, 2017 | 5.030 | 5.030 | 4.640 | 4.650 | 43,904,600 | -0.36(-7.19%) |
Mar 07, 2017 | 5.250 | 5.280 | 4.990 | 5.010 | 32,493,820 | -0.22(-4.21%) |
Mar 06, 2017 | 5.470 | 5.490 | 5.200 | 5.230 | 29,929,372 | -0.22(-4.04%) |
Mar 03, 2017 | 5.780 | 5.815 | 5.280 | 5.450 | 36,602,424 | -0.32(-5.55%) |
Mar 02, 2017 | 5.900 | 5.920 | 5.700 | 5.770 | 17,573,600 | -0.15(-2.53%) |
Mar 01, 2017 | 6.000 | 6.015 | 5.900 | 5.920 | 11,495,435 | -0.08(-1.33%) |
Feb 28, 2017 | 5.980 | 6.010 | 5.940 | 6.000 | 11,214,034 | +0.00(+0.00%) |
Feb 27, 2017 | 5.970 | 6.020 | 5.940 | 6.000 | 8,204,306 | +0.03(+0.50%) |
Feb 24, 2017 | 5.890 | 6.035 | 5.890 | 5.970 | 8,388,006 | +0.06(+1.02%) |
Feb 23, 2017 | 5.960 | 5.990 | 5.890 | 5.910 | 11,365,614 | -0.05(-0.84%) |
Feb 22, 2017 | 5.950 | 5.980 | 5.920 | 5.960 | 8,197,880 | +0.01(+0.17%) |
Feb 21, 2017 | 5.950 | 6.150 | 5.880 | 5.950 | 17,492,676 | +0.01(+0.17%) |
Feb 17, 2017 | 5.940 | 5.940 | 5.940 | 0 | +0.07(+1.19%) | |
Feb 16, 2017 | 5.880 | 5.900 | 5.800 | 5.870 | 16,843,388 | +0.08(+1.38%) |
Feb 15, 2017 | 5.770 | 5.880 | 5.760 | 5.790 | 15,720,834 | +0.07(+1.22%) |
Feb 14, 2017 | 5.710 | 5.745 | 5.640 | 5.720 | 9,481,995 | +0.02(+0.35%) |
Feb 13, 2017 | 5.740 | 5.760 | 5.620 | 5.700 | 17,041,862 | +0.09(+1.60%) |
Feb 10, 2017 | 5.550 | 5.700 | 5.530 | 5.610 | 19,891,332 | +0.13(+2.37%) |
Feb 09, 2017 | 5.330 | 5.530 | 5.360 | 5.480 | 15,518,996 | +0.15(+2.81%) |
Feb 08, 2017 | 5.260 | 5.455 | 5.210 | 5.330 | 14,389,974 | +0.04(+0.76%) |
Feb 07, 2017 | 5.300 | 5.310 | 5.210 | 5.290 | 10,417,594 | +0.00(+0.00%) |
Feb 06, 2017 | 5.300 | 5.330 | 5.200 | 5.290 | 14,812,565 | +0.02(+0.38%) |
Feb 03, 2017 | 5.260 | 5.380 | 5.230 | 5.270 | 18,999,868 | +0.02(+0.38%) |
Feb 02, 2017 | 5.360 | 5.360 | 5.200 | 5.250 | 27,308,810 | -0.02(-0.38%) |
Feb 01, 2017 | 5.620 | 5.630 | 5.260 | 5.270 | 51,121,208 | -0.35(-6.23%) |
Jan 31, 2017 | 5.710 | 5.760 | 5.600 | 5.620 | 32,172,648 | -0.10(-1.75%) |
Jan 30, 2017 | 5.750 | 5.930 | 5.700 | 5.720 | 112,674,048 | -1.21(-17.46%) |
Jan 27, 2017 | 6.850 | 7.020 | 6.260 | 6.930 | 86,062,256 | +0.15(+2.21%) |
Jan 26, 2017 | 7.050 | 7.230 | 6.760 | 6.780 | 40,914,644 | -0.12(-1.74%) |
Jan 25, 2017 | 7.020 | 7.180 | 6.870 | 6.900 | 31,655,388 | -0.05(-0.72%) |
Jan 24, 2017 | 7.020 | 7.180 | 6.720 | 6.950 | 55,302,040 | +0.05(+0.72%) |
Jan 23, 2017 | 7.450 | 7.450 | 6.880 | 6.900 | 46,086,516 | -0.56(-7.51%) |
Jan 20, 2017 | 8.600 | 8.610 | 6.950 | 7.460 | 99,168,008 | -1.14(-13.26%) |
Jan 19, 2017 | 8.650 | 8.650 | 8.580 | 8.600 | 13,412,471 | -0.05(-0.58%) |
Jan 18, 2017 | 8.650 | 8.665 | 8.610 | 8.650 | 10,023,708 | -0.02(-0.23%) |
Jan 17, 2017 | 8.670 | 8.700 | 8.571 | 8.670 | 22,030,878 | +0.01(+0.12%) |
Jan 13, 2017 | 8.660 | 8.660 | 8.660 | 0 | -0.04(-0.46%) | |
Jan 12, 2017 | 8.640 | 8.720 | 8.570 | 8.700 | 25,477,268 | +0.10(+1.16%) |
Jan 11, 2017 | 8.610 | 8.690 | 8.600 | 8.600 | 49,792,068 | +0.28(+3.37%) |
Jan 10, 2017 | 8.420 | 8.480 | 8.295 | 8.320 | 20,416,146 | -0.13(-1.54%) |
Jan 09, 2017 | 8.460 | 8.520 | 8.340 | 8.450 | 13,780,073 | +0.05(+0.60%) |
Jan 06, 2017 | 8.200 | 8.455 | 8.150 | 8.400 | 31,459,116 | +0.21(+2.56%) |
Jan 05, 2017 | 8.280 | 8.310 | 8.160 | 8.190 | 13,527,106 | -0.08(-0.97%) |
Jan 04, 2017 | 8.190 | 8.310 | 8.150 | 8.270 | 15,031,717 | +0.09(+1.10%) |