Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.542 | 5.628 | 5.472 | 5.526 | 18,548,406 | -0.04(-0.78%) |
Mar 30, 2017 | 5.644 | 5.674 | 5.553 | 5.569 | 18,593,058 | -0.10(-1.71%) |
Mar 29, 2017 | 5.520 | 5.709 | 5.515 | 5.666 | 21,113,026 | +0.15(+2.74%) |
Mar 28, 2017 | 5.466 | 5.531 | 5.418 | 5.515 | 18,219,052 | +0.02(+0.39%) |
Mar 27, 2017 | 5.385 | 5.499 | 5.364 | 5.493 | 12,372,451 | +0.02(+0.39%) |
Mar 24, 2017 | 5.412 | 5.509 | 5.374 | 5.472 | 16,428,729 | +0.11(+2.01%) |
Mar 23, 2017 | 5.321 | 5.428 | 5.310 | 5.364 | 18,260,738 | -0.06(-1.09%) |
Mar 22, 2017 | 5.401 | 5.531 | 5.342 | 5.423 | 26,060,372 | +0.02(+0.40%) |
Mar 21, 2017 | 5.612 | 5.633 | 5.364 | 5.401 | 29,348,390 | -0.21(-3.66%) |
Mar 20, 2017 | 5.439 | 5.633 | 5.418 | 5.607 | 25,450,520 | +0.15(+2.77%) |
Mar 17, 2017 | 5.617 | 5.644 | 5.447 | 5.455 | 18,229,672 | -0.14(-2.51%) |
Mar 16, 2017 | 5.644 | 5.660 | 5.539 | 5.596 | 16,411,492 | -0.04(-0.67%) |
Mar 15, 2017 | 5.466 | 5.679 | 5.423 | 5.633 | 24,281,948 | +0.19(+3.57%) |
Mar 14, 2017 | 5.504 | 5.553 | 5.434 | 5.439 | 14,932,308 | -0.10(-1.75%) |
Mar 13, 2017 | 5.504 | 5.558 | 5.455 | 5.536 | 12,053,498 | +0.09(+1.58%) |
Mar 10, 2017 | 5.569 | 5.569 | 5.426 | 5.450 | 17,037,950 | +0.03(+0.60%) |
Mar 09, 2017 | 5.493 | 5.536 | 5.388 | 5.418 | 15,063,793 | -0.09(-1.57%) |
Mar 08, 2017 | 5.590 | 5.617 | 5.450 | 5.504 | 12,148,197 | -0.19(-3.41%) |
Mar 07, 2017 | 5.774 | 5.776 | 5.693 | 5.698 | 11,856,431 | -0.04(-0.66%) |
Mar 06, 2017 | 5.833 | 5.833 | 5.720 | 5.736 | 9,738,979 | -0.10(-1.66%) |
Mar 03, 2017 | 5.687 | 5.860 | 5.687 | 5.833 | 43,538,392 | +0.19(+3.35%) |
Mar 02, 2017 | 5.720 | 5.733 | 5.607 | 5.644 | 27,155,662 | -0.12(-2.00%) |
Mar 01, 2017 | 5.814 | 5.824 | 5.730 | 5.760 | 21,764,428 | +0.06(+1.04%) |
Feb 28, 2017 | 5.771 | 5.776 | 5.684 | 5.700 | 14,246,754 | -0.09(-1.49%) |
Feb 27, 2017 | 5.781 | 5.851 | 5.765 | 5.787 | 10,996,745 | +0.01(+0.09%) |
Feb 24, 2017 | 5.765 | 5.857 | 5.760 | 5.781 | 24,772,506 | -0.12(-2.10%) |
Feb 23, 2017 | 6.062 | 6.064 | 5.868 | 5.905 | 30,757,574 | -0.08(-1.26%) |
Feb 22, 2017 | 5.895 | 6.000 | 5.889 | 5.981 | 20,223,122 | +0.08(+1.37%) |
Feb 21, 2017 | 5.803 | 5.925 | 5.797 | 5.900 | 20,055,828 | +0.17(+3.01%) |
Feb 17, 2017 | 5.727 | 5.727 | 5.727 | 0 | -0.03(-0.56%) | |
Feb 16, 2017 | 5.862 | 5.868 | 5.708 | 5.760 | 23,188,986 | -0.06(-1.02%) |
Feb 15, 2017 | 5.706 | 5.830 | 5.684 | 5.819 | 15,310,984 | +0.17(+2.96%) |
Feb 14, 2017 | 5.571 | 5.655 | 5.514 | 5.652 | 11,174,918 | +0.04(+0.77%) |
Feb 13, 2017 | 5.593 | 5.630 | 5.531 | 5.609 | 12,922,726 | +0.00(+0.00%) |
Feb 10, 2017 | 5.539 | 5.657 | 5.533 | 5.609 | 14,259,928 | +0.11(+1.96%) |
Feb 09, 2017 | 5.479 | 5.555 | 5.458 | 5.501 | 13,442,223 | +0.02(+0.39%) |
Feb 08, 2017 | 5.339 | 5.506 | 5.339 | 5.479 | 20,948,910 | +0.10(+1.91%) |
Feb 07, 2017 | 5.382 | 5.382 | 5.331 | 5.377 | 15,916,422 | -0.04(-0.80%) |
Feb 06, 2017 | 5.420 | 5.474 | 5.374 | 5.420 | 23,331,154 | -0.07(-1.28%) |
Feb 03, 2017 | 5.463 | 5.560 | 5.436 | 5.490 | 17,102,908 | +0.08(+1.39%) |
Feb 02, 2017 | 5.350 | 5.420 | 5.328 | 5.415 | 21,006,650 | -0.16(-2.94%) |
Feb 01, 2017 | 5.622 | 5.643 | 5.538 | 5.578 | 23,565,272 | +0.01(+0.19%) |
Jan 31, 2017 | 5.600 | 5.619 | 5.535 | 5.568 | 12,767,671 | -0.02(-0.29%) |
Jan 30, 2017 | 5.530 | 5.622 | 5.511 | 5.584 | 19,634,028 | -0.03(-0.58%) |
Jan 27, 2017 | 5.605 | 5.649 | 5.578 | 5.616 | 12,562,914 | +0.03(+0.58%) |
Jan 26, 2017 | 5.503 | 5.584 | 5.444 | 5.584 | 17,575,468 | -0.02(-0.38%) |
Jan 25, 2017 | 5.519 | 5.616 | 5.519 | 5.605 | 17,281,478 | +0.14(+2.56%) |
Jan 24, 2017 | 5.390 | 5.481 | 5.390 | 5.465 | 22,861,386 | -0.06(-1.07%) |
Jan 23, 2017 | 5.411 | 5.525 | 5.382 | 5.525 | 26,442,614 | +0.19(+3.54%) |
Jan 20, 2017 | 5.341 | 5.349 | 5.250 | 5.336 | 28,047,780 | +0.03(+0.51%) |
Jan 19, 2017 | 5.336 | 5.336 | 5.255 | 5.309 | 16,378,357 | +0.04(+0.72%) |
Jan 18, 2017 | 5.298 | 5.331 | 5.244 | 5.271 | 19,006,006 | -0.07(-1.31%) |
Jan 17, 2017 | 5.212 | 5.379 | 5.185 | 5.341 | 16,033,283 | +0.15(+2.91%) |
Jan 13, 2017 | 5.190 | 5.190 | 5.190 | 0 | -0.09(-1.73%) | |
Jan 12, 2017 | 5.282 | 5.325 | 5.269 | 5.282 | 20,914,160 | +0.02(+0.31%) |
Jan 11, 2017 | 5.056 | 5.266 | 5.021 | 5.266 | 20,045,336 | +0.17(+3.39%) |
Jan 10, 2017 | 5.136 | 5.153 | 5.069 | 5.093 | 12,407,023 | +0.01(+0.21%) |
Jan 09, 2017 | 5.088 | 5.115 | 5.066 | 5.083 | 13,137,048 | +0.03(+0.53%) |
Jan 06, 2017 | 5.034 | 5.074 | 5.013 | 5.056 | 16,111,978 | -0.01(-0.21%) |
Jan 05, 2017 | 4.980 | 5.099 | 4.964 | 5.066 | 19,516,780 | +0.11(+2.17%) |
Jan 04, 2017 | 4.969 | 4.994 | 4.937 | 4.959 | 13,661,779 | +0.02(+0.33%) |