Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.050 | 5.237 | 5.046 | 5.200 | 2,068,696 | +0.30(+6.12%) |
Mar 30, 2017 | 4.920 | 4.970 | 4.850 | 4.900 | 648,792 | -0.06(-1.21%) |
Mar 29, 2017 | 4.890 | 5.030 | 4.870 | 4.960 | 1,008,012 | +0.03(+0.61%) |
Mar 28, 2017 | 5.090 | 5.140 | 4.800 | 4.930 | 2,188,020 | -0.18(-3.52%) |
Mar 27, 2017 | 5.130 | 5.140 | 5.005 | 5.110 | 1,172,104 | +0.09(+1.79%) |
Mar 24, 2017 | 5.030 | 5.095 | 4.960 | 5.020 | 1,025,751 | -0.03(-0.59%) |
Mar 23, 2017 | 5.080 | 5.170 | 4.910 | 5.050 | 2,209,021 | -0.03(-0.59%) |
Mar 22, 2017 | 5.250 | 5.255 | 5.050 | 5.080 | 1,220,304 | -0.15(-2.87%) |
Mar 21, 2017 | 5.200 | 5.390 | 5.115 | 5.230 | 1,963,268 | +0.05(+0.97%) |
Mar 20, 2017 | 5.160 | 5.240 | 5.090 | 5.180 | 1,798,421 | +0.04(+0.78%) |
Mar 17, 2017 | 5.480 | 5.510 | 5.100 | 5.140 | 4,391,369 | -0.31(-5.69%) |
Mar 16, 2017 | 5.760 | 5.770 | 5.410 | 5.450 | 1,400,944 | -0.09(-1.62%) |
Mar 15, 2017 | 5.180 | 5.600 | 4.990 | 5.540 | 3,621,991 | +0.46(+9.06%) |
Mar 14, 2017 | 5.330 | 5.420 | 5.030 | 5.080 | 1,816,223 | -0.27(-5.05%) |
Mar 13, 2017 | 5.260 | 5.450 | 5.210 | 5.350 | 2,179,667 | +0.16(+3.08%) |
Mar 10, 2017 | 4.980 | 5.250 | 4.970 | 5.190 | 1,627,629 | +0.30(+6.13%) |
Mar 09, 2017 | 4.870 | 4.970 | 4.840 | 4.890 | 1,008,993 | +0.02(+0.41%) |
Mar 08, 2017 | 4.920 | 5.020 | 4.850 | 4.870 | 1,161,006 | -0.15(-2.99%) |
Mar 07, 2017 | 4.890 | 5.085 | 4.840 | 5.020 | 1,465,734 | +0.03(+0.60%) |
Mar 06, 2017 | 5.250 | 5.280 | 4.909 | 4.990 | 2,592,185 | -0.31(-5.85%) |
Mar 03, 2017 | 5.140 | 5.320 | 5.000 | 5.300 | 1,745,512 | +0.15(+2.91%) |
Mar 02, 2017 | 5.530 | 5.680 | 5.110 | 5.150 | 2,107,871 | -0.62(-10.75%) |
Mar 01, 2017 | 5.480 | 5.850 | 5.447 | 5.770 | 1,930,020 | +0.13(+2.30%) |
Feb 28, 2017 | 5.530 | 5.780 | 5.487 | 5.640 | 1,643,240 | +0.24(+4.44%) |
Feb 27, 2017 | 6.080 | 6.140 | 5.340 | 5.400 | 3,518,038 | -0.72(-11.76%) |
Feb 24, 2017 | 6.530 | 6.552 | 6.090 | 6.120 | 1,837,525 | -0.33(-5.12%) |
Feb 23, 2017 | 6.420 | 6.550 | 6.380 | 6.450 | 1,898,537 | +0.17(+2.71%) |
Feb 22, 2017 | 6.360 | 6.370 | 6.085 | 6.280 | 1,928,989 | -0.11(-1.72%) |
Feb 21, 2017 | 6.300 | 6.510 | 6.180 | 6.390 | 1,348,890 | +0.04(+0.63%) |
Feb 17, 2017 | 6.350 | 6.350 | 6.350 | 0 | -0.09(-1.40%) | |
Feb 16, 2017 | 6.450 | 6.500 | 6.360 | 6.440 | 1,724,706 | +0.06(+0.94%) |
Feb 15, 2017 | 6.340 | 6.495 | 6.310 | 6.380 | 1,328,914 | -0.07(-1.09%) |
Feb 14, 2017 | 6.630 | 6.640 | 6.314 | 6.450 | 1,486,077 | -0.03(-0.46%) |
Feb 13, 2017 | 6.580 | 6.660 | 6.440 | 6.480 | 1,235,144 | -0.18(-2.70%) |
Feb 10, 2017 | 6.260 | 6.700 | 6.230 | 6.660 | 1,872,240 | +0.30(+4.72%) |
Feb 09, 2017 | 6.580 | 6.600 | 6.280 | 6.360 | 1,962,883 | -0.22(-3.34%) |
Feb 08, 2017 | 6.750 | 6.860 | 6.470 | 6.580 | 2,012,038 | -0.07(-1.05%) |
Feb 07, 2017 | 6.660 | 6.870 | 6.510 | 6.650 | 2,346,123 | -0.03(-0.45%) |
Feb 06, 2017 | 6.370 | 6.690 | 6.265 | 6.680 | 3,655,983 | +0.38(+6.03%) |
Feb 03, 2017 | 6.270 | 6.360 | 6.210 | 6.300 | 1,163,839 | +0.02(+0.32%) |
Feb 02, 2017 | 6.370 | 6.450 | 6.244 | 6.280 | 2,223,692 | +0.02(+0.32%) |
Feb 01, 2017 | 6.170 | 6.297 | 6.140 | 6.260 | 1,519,135 | +0.02(+0.32%) |
Jan 31, 2017 | 6.280 | 6.290 | 6.110 | 6.240 | 2,272,578 | +0.16(+2.63%) |
Jan 30, 2017 | 6.210 | 6.250 | 6.055 | 6.080 | 1,568,261 | -0.08(-1.30%) |
Jan 27, 2017 | 6.030 | 6.230 | 6.000 | 6.160 | 1,148,498 | +0.15(+2.50%) |
Jan 26, 2017 | 6.040 | 6.130 | 5.960 | 6.010 | 1,711,471 | -0.20(-3.22%) |
Jan 25, 2017 | 6.100 | 6.270 | 6.060 | 6.210 | 1,421,222 | +0.06(+0.98%) |
Jan 24, 2017 | 6.300 | 6.400 | 6.010 | 6.150 | 6,906,481 | -0.70(-10.22%) |
Jan 23, 2017 | 6.790 | 6.910 | 6.660 | 6.850 | 1,022,012 | +0.18(+2.70%) |
Jan 20, 2017 | 6.510 | 6.850 | 6.390 | 6.670 | 1,367,453 | +0.20(+3.09%) |
Jan 19, 2017 | 6.360 | 6.585 | 6.240 | 6.470 | 1,086,771 | -0.03(-0.46%) |
Jan 18, 2017 | 6.780 | 6.860 | 6.390 | 6.500 | 1,464,396 | -0.32(-4.69%) |
Jan 17, 2017 | 6.700 | 6.920 | 6.700 | 6.820 | 1,940,483 | +0.35(+5.41%) |
Jan 13, 2017 | 6.470 | 6.470 | 6.470 | 0 | +0.12(+1.89%) | |
Jan 12, 2017 | 6.650 | 6.730 | 6.230 | 6.350 | 1,365,929 | -0.10(-1.55%) |
Jan 11, 2017 | 6.420 | 6.564 | 6.190 | 6.450 | 1,388,750 | -0.09(-1.38%) |
Jan 10, 2017 | 6.550 | 6.695 | 6.390 | 6.540 | 1,500,685 | +0.10(+1.55%) |
Jan 09, 2017 | 6.450 | 6.685 | 6.320 | 6.440 | 2,520,549 | +0.14(+2.22%) |
Jan 06, 2017 | 6.530 | 6.740 | 6.110 | 6.300 | 1,978,514 | -0.41(-6.11%) |
Jan 05, 2017 | 6.330 | 6.780 | 6.310 | 6.710 | 2,350,235 | +0.56(+9.11%) |
Jan 04, 2017 | 6.280 | 6.280 | 6.030 | 6.150 | 1,700,226 | +0.03(+0.49%) |