Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.846 | 6.846 | 6.578 | 6.761 | 20,722 | -0.09(-1.25%) |
Mar 30, 2017 | 6.547 | 6.852 | 6.426 | 6.846 | 25,304 | +0.51(+7.97%) |
Mar 28, 2017 | 6.341 | 6.341 | 6.341 | 0 | -0.13(-2.04%) | |
Mar 27, 2017 | 6.242 | 6.473 | 6.242 | 6.473 | 8,511 | +0.15(+2.44%) |
Mar 24, 2017 | 6.165 | 6.328 | 6.165 | 6.319 | 5,081 | +0.14(+2.32%) |
Mar 23, 2017 | 5.978 | 6.335 | 5.978 | 6.176 | 4,963 | -0.13(-2.13%) |
Mar 22, 2017 | 6.298 | 6.335 | 6.268 | 6.310 | 9,274 | +0.01(+0.19%) |
Mar 21, 2017 | 6.213 | 6.298 | 6.213 | 6.298 | 5,344 | +0.04(+0.58%) |
Mar 20, 2017 | 6.042 | 6.383 | 6.042 | 6.261 | 3,492 | +0.40(+6.75%) |
Mar 17, 2017 | 6.152 | 6.322 | 5.866 | 5.866 | 12,362 | -0.35(-5.68%) |
Mar 16, 2017 | 6.182 | 6.362 | 6.182 | 6.219 | 5,086 | -0.18(-2.85%) |
Mar 15, 2017 | 6.170 | 6.426 | 6.083 | 6.402 | 11,975 | +0.25(+4.05%) |
Mar 14, 2017 | 6.091 | 6.170 | 6.073 | 6.152 | 11,781 | +0.06(+1.01%) |
Mar 13, 2017 | 6.091 | 6.091 | 5.768 | 6.091 | 10,218 | +0.09(+1.52%) |
Mar 10, 2017 | 5.835 | 6.091 | 5.835 | 6.000 | 15,549 | +0.15(+2.60%) |
Mar 09, 2017 | 5.846 | 5.872 | 5.814 | 5.847 | 2,978 | +0.16(+2.78%) |
Mar 08, 2017 | 5.604 | 5.859 | 5.604 | 5.689 | 3,935 | +0.21(+3.78%) |
Mar 07, 2017 | 5.884 | 5.926 | 5.213 | 5.482 | 19,140 | -0.42(-7.07%) |
Mar 06, 2017 | 5.786 | 5.899 | 5.786 | 5.899 | 1,111 | +0.04(+0.75%) |
Mar 03, 2017 | 6.073 | 6.073 | 5.855 | 5.855 | 484 | +0.13(+2.27%) |
Mar 02, 2017 | 5.817 | 6.062 | 5.725 | 5.725 | 12,321 | -0.06(-1.05%) |
Mar 01, 2017 | 5.786 | 5.786 | 5.786 | 5.786 | 985 | -0.00(-0.01%) |
Feb 27, 2017 | 5.787 | 5.787 | 5.787 | 24 | +0.15(+2.60%) | |
Feb 24, 2017 | 5.634 | 5.771 | 5.634 | 5.640 | 5,680 | +0.10(+1.76%) |
Feb 23, 2017 | 5.652 | 5.666 | 5.301 | 5.543 | 7,338 | -0.24(-4.11%) |
Feb 22, 2017 | 5.780 | 5.780 | 5.780 | 5.780 | 533 | -0.01(-0.10%) |
Feb 21, 2017 | 5.129 | 5.939 | 5.037 | 5.786 | 8,934 | +0.00(+0.00%) |
Feb 17, 2017 | 5.786 | 5.786 | 5.786 | 0 | +0.28(+5.09%) | |
Feb 16, 2017 | 5.116 | 5.506 | 5.031 | 5.506 | 13,288 | +0.23(+4.30%) |
Feb 15, 2017 | 5.177 | 5.279 | 5.157 | 5.279 | 6,586 | +0.11(+2.09%) |
Feb 14, 2017 | 5.171 | 5.171 | 5.171 | 5.171 | 1,141 | -0.12(-2.19%) |
Feb 13, 2017 | 4.934 | 5.305 | 4.934 | 5.287 | 3,662 | +0.23(+4.45%) |
Feb 10, 2017 | 4.934 | 5.062 | 4.934 | 5.062 | 2,109 | -0.02(-0.36%) |
Feb 07, 2017 | 5.080 | 5.080 | 5.080 | 1,487 | -0.01(-0.12%) | |
Feb 06, 2017 | 5.086 | 5.086 | 4.923 | 5.086 | 724 | +0.06(+1.21%) |
Feb 03, 2017 | 5.055 | 5.070 | 4.739 | 5.025 | 18,731 | -0.06(-1.20%) |
Feb 02, 2017 | 4.792 | 5.086 | 4.792 | 5.086 | 5,317 | +0.22(+4.58%) |
Jan 31, 2017 | 4.863 | 4.863 | 4.863 | 0 | +0.14(+3.02%) | |
Jan 30, 2017 | 4.721 | 4.721 | 4.721 | 4.721 | 914 | -0.25(-5.03%) |
Jan 27, 2017 | 4.971 | 4.971 | 4.971 | 4.971 | 842 | -0.12(-2.26%) |
Jan 26, 2017 | 4.720 | 5.086 | 4.720 | 5.086 | 6,225 | +0.36(+7.60%) |
Jan 25, 2017 | 4.696 | 4.727 | 4.696 | 4.727 | 1,581 | -0.10(-2.03%) |
Jan 24, 2017 | 4.653 | 4.858 | 4.653 | 4.824 | 5,069 | +0.10(+2.20%) |
Jan 20, 2017 | 4.720 | 4.720 | 4.720 | 0 | +0.02(+0.39%) | |
Jan 19, 2017 | 4.720 | 4.873 | 4.702 | 4.702 | 12,707 | -0.16(-3.38%) |
Jan 18, 2017 | 4.702 | 4.867 | 4.702 | 4.867 | 4,695 | +0.17(+3.63%) |
Jan 17, 2017 | 4.891 | 4.891 | 4.696 | 4.696 | 41,097 | -0.16(-3.29%) |
Jan 13, 2017 | 4.856 | 4.856 | 4.856 | 0 | +0.04(+0.76%) | |
Jan 12, 2017 | 4.867 | 4.867 | 4.819 | 4.819 | 1,001 | -0.05(-0.97%) |
Jan 11, 2017 | 4.866 | 4.873 | 4.865 | 4.867 | 1,280 | -0.01(-0.12%) |
Jan 10, 2017 | 4.873 | 4.873 | 4.819 | 4.873 | 1,745 | +0.01(+0.13%) |
Jan 09, 2017 | 4.820 | 4.873 | 4.818 | 4.867 | 7,718 | -0.01(-0.12%) |
Jan 06, 2017 | 4.940 | 4.940 | 4.873 | 4.873 | 6,962 | +0.05(+1.13%) |
Jan 05, 2017 | 4.818 | 4.818 | 4.818 | 4.818 | 1,477 | +0.01(+0.13%) |
Jan 04, 2017 | 4.812 | 4.812 | 4.812 | 4.812 | 760 | +0.00(+0.00%) |