Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.202 | 5.323 | 5.161 | 5.242 | 33,279 | +0.00(+0.00%) |
Mar 30, 2017 | 5.202 | 5.323 | 5.120 | 5.242 | 45,403 | +0.08(+1.57%) |
Mar 29, 2017 | 5.202 | 5.323 | 5.161 | 5.161 | 44,172 | -0.08(-1.55%) |
Mar 28, 2017 | 5.161 | 5.364 | 5.120 | 5.242 | 58,076 | +0.08(+1.57%) |
Mar 27, 2017 | 5.161 | 5.323 | 4.876 | 5.161 | 60,649 | -0.08(-1.55%) |
Mar 24, 2017 | 5.303 | 5.405 | 5.202 | 5.242 | 42,105 | +0.00(+0.00%) |
Mar 23, 2017 | 4.998 | 5.323 | 4.998 | 5.242 | 33,430 | +0.16(+3.20%) |
Mar 22, 2017 | 5.076 | 5.120 | 5.039 | 5.080 | 31,223 | +0.00(+0.00%) |
Mar 21, 2017 | 5.405 | 5.445 | 4.998 | 5.080 | 62,922 | -0.28(-5.30%) |
Mar 20, 2017 | 5.283 | 5.486 | 5.283 | 5.364 | 68,890 | +0.08(+1.54%) |
Mar 17, 2017 | 5.405 | 5.445 | 5.202 | 5.283 | 97,214 | -0.12(-2.26%) |
Mar 16, 2017 | 5.486 | 5.608 | 5.364 | 5.405 | 56,174 | -0.08(-1.48%) |
Mar 15, 2017 | 5.364 | 5.527 | 5.364 | 5.486 | 76,798 | +0.12(+2.27%) |
Mar 14, 2017 | 5.730 | 5.770 | 5.364 | 5.364 | 92,497 | -0.41(-7.04%) |
Mar 13, 2017 | 4.917 | 5.892 | 4.917 | 5.770 | 154,964 | +1.02(+21.37%) |
Mar 10, 2017 | 4.673 | 4.876 | 4.673 | 4.755 | 27,510 | +0.12(+2.63%) |
Mar 09, 2017 | 4.389 | 4.836 | 4.389 | 4.633 | 17,880 | +0.04(+0.89%) |
Mar 08, 2017 | 4.714 | 4.836 | 4.551 | 4.592 | 35,215 | -0.12(-2.59%) |
Mar 07, 2017 | 4.714 | 4.876 | 4.673 | 4.714 | 33,212 | +0.08(+1.75%) |
Mar 06, 2017 | 4.633 | 4.836 | 4.490 | 4.633 | 51,606 | -0.08(-1.72%) |
Mar 03, 2017 | 4.958 | 4.958 | 4.714 | 4.714 | 38,750 | -0.24(-4.92%) |
Mar 02, 2017 | 5.120 | 5.120 | 4.876 | 4.958 | 32,983 | -0.04(-0.81%) |
Mar 01, 2017 | 4.998 | 5.120 | 4.958 | 4.998 | 17,874 | +0.20(+4.24%) |
Feb 28, 2017 | 4.917 | 4.998 | 4.795 | 4.795 | 36,833 | -0.12(-2.48%) |
Feb 27, 2017 | 4.836 | 5.202 | 4.836 | 4.917 | 44,878 | +0.00(+0.00%) |
Feb 24, 2017 | 5.039 | 5.080 | 4.860 | 4.917 | 34,940 | -0.12(-2.42%) |
Feb 23, 2017 | 5.405 | 5.405 | 4.958 | 5.039 | 43,375 | -0.24(-4.62%) |
Feb 22, 2017 | 5.283 | 5.567 | 5.218 | 5.283 | 74,718 | +0.00(+0.00%) |
Feb 21, 2017 | 4.836 | 5.445 | 4.836 | 5.283 | 121,829 | +0.45(+9.24%) |
Feb 17, 2017 | 4.836 | 4.836 | 4.836 | 0 | -0.20(-4.03%) | |
Feb 16, 2017 | 4.917 | 5.608 | 4.876 | 5.039 | 256,852 | +0.20(+4.20%) |
Feb 15, 2017 | 4.551 | 4.998 | 4.470 | 4.836 | 199,648 | +0.37(+8.18%) |
Feb 14, 2017 | 4.551 | 4.551 | 4.267 | 4.470 | 92,074 | -0.08(-1.79%) |
Feb 13, 2017 | 4.551 | 4.633 | 4.267 | 4.551 | 39,796 | +0.00(+0.00%) |
Feb 10, 2017 | 4.551 | 4.633 | 4.267 | 4.551 | 86,808 | +0.04(+0.90%) |
Feb 09, 2017 | 4.470 | 4.592 | 4.267 | 4.511 | 36,812 | +0.12(+2.78%) |
Feb 08, 2017 | 4.555 | 4.714 | 4.348 | 4.389 | 84,277 | -0.16(-3.57%) |
Feb 07, 2017 | 4.795 | 4.836 | 4.470 | 4.551 | 71,796 | -0.12(-2.61%) |
Feb 06, 2017 | 5.039 | 5.039 | 4.633 | 4.673 | 42,290 | -0.37(-7.26%) |
Feb 03, 2017 | 5.161 | 5.242 | 4.755 | 5.039 | 158,269 | -0.08(-1.59%) |
Feb 02, 2017 | 5.120 | 5.202 | 4.795 | 5.120 | 43,668 | +0.04(+0.80%) |
Feb 01, 2017 | 4.917 | 5.120 | 4.876 | 5.080 | 64,855 | +0.20(+4.17%) |
Jan 31, 2017 | 5.933 | 6.100 | 4.592 | 4.876 | 155,893 | -1.14(-18.92%) |
Jan 30, 2017 | 6.583 | 6.583 | 6.014 | 6.014 | 41,430 | -0.73(-10.84%) |
Jan 27, 2017 | 6.827 | 6.868 | 6.664 | 6.746 | 17,703 | -0.08(-1.19%) |
Jan 26, 2017 | 6.990 | 6.990 | 6.746 | 6.827 | 24,900 | -0.12(-1.75%) |
Jan 25, 2017 | 6.990 | 7.030 | 6.908 | 6.949 | 12,651 | +0.04(+0.59%) |
Jan 24, 2017 | 6.502 | 7.030 | 6.502 | 6.908 | 22,008 | +0.41(+6.25%) |
Jan 23, 2017 | 6.380 | 6.543 | 6.299 | 6.502 | 17,794 | +0.12(+1.91%) |
Jan 20, 2017 | 6.380 | 6.461 | 6.343 | 6.380 | 10,977 | -0.04(-0.63%) |
Jan 19, 2017 | 6.705 | 6.705 | 6.380 | 6.421 | 14,700 | -0.33(-4.82%) |
Jan 18, 2017 | 6.583 | 6.827 | 6.461 | 6.746 | 22,552 | +0.16(+2.47%) |
Jan 17, 2017 | 6.664 | 6.705 | 6.177 | 6.583 | 30,159 | -0.16(-2.41%) |
Jan 13, 2017 | 6.746 | 6.746 | 6.746 | 0 | +0.37(+5.73%) | |
Jan 12, 2017 | 6.705 | 6.705 | 6.267 | 6.380 | 22,340 | -0.24(-3.68%) |
Jan 11, 2017 | 6.664 | 6.705 | 6.583 | 6.624 | 18,425 | -0.08(-1.21%) |
Jan 10, 2017 | 6.543 | 6.786 | 6.543 | 6.705 | 15,450 | +0.12(+1.85%) |
Jan 09, 2017 | 6.543 | 7.071 | 6.406 | 6.583 | 60,663 | +0.08(+1.25%) |
Jan 06, 2017 | 6.543 | 6.660 | 6.502 | 6.502 | 11,280 | -0.12(-1.84%) |
Jan 05, 2017 | 6.908 | 7.030 | 6.543 | 6.624 | 31,230 | -0.49(-6.86%) |
Jan 04, 2017 | 7.071 | 7.355 | 6.854 | 7.111 | 30,317 | +0.20(+2.94%) |