Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.409 | 7.459 | 7.175 | 7.335 | 517,674 | -0.07(-1.00%) |
Mar 30, 2017 | 7.236 | 7.460 | 7.162 | 7.409 | 1,026,308 | +0.20(+2.83%) |
Mar 29, 2017 | 7.292 | 7.471 | 7.101 | 7.205 | 1,176,655 | -0.02(-0.34%) |
Mar 28, 2017 | 6.884 | 7.564 | 6.761 | 7.230 | 2,869,262 | +0.98(+15.71%) |
Mar 27, 2017 | 6.100 | 6.285 | 5.810 | 6.248 | 589,583 | +0.03(+0.50%) |
Mar 24, 2017 | 6.131 | 6.421 | 6.131 | 6.218 | 722,864 | +0.14(+2.23%) |
Mar 23, 2017 | 5.829 | 6.106 | 5.779 | 6.082 | 811,899 | +0.25(+4.34%) |
Mar 22, 2017 | 5.964 | 6.187 | 5.748 | 5.829 | 690,699 | -0.21(-3.48%) |
Mar 21, 2017 | 7.101 | 7.101 | 6.032 | 6.039 | 1,530,075 | -0.99(-14.06%) |
Mar 20, 2017 | 7.101 | 7.162 | 6.804 | 7.026 | 739,323 | -0.09(-1.30%) |
Mar 17, 2017 | 6.854 | 7.125 | 6.681 | 7.119 | 959,130 | +0.28(+4.06%) |
Mar 16, 2017 | 6.261 | 7.014 | 6.261 | 6.841 | 1,512,876 | +0.61(+9.70%) |
Mar 15, 2017 | 6.168 | 6.298 | 6.001 | 6.236 | 465,958 | +0.15(+2.43%) |
Mar 14, 2017 | 6.026 | 6.224 | 5.730 | 6.088 | 523,953 | -0.01(-0.20%) |
Mar 13, 2017 | 5.989 | 6.199 | 5.841 | 6.100 | 1,081,526 | +0.04(+0.71%) |
Mar 10, 2017 | 5.569 | 6.131 | 5.569 | 6.057 | 957,559 | +0.50(+9.00%) |
Mar 09, 2017 | 5.767 | 5.810 | 5.446 | 5.557 | 742,343 | -0.24(-4.15%) |
Mar 08, 2017 | 6.063 | 6.143 | 5.631 | 5.798 | 1,051,266 | -0.25(-4.09%) |
Mar 07, 2017 | 6.403 | 6.446 | 5.971 | 6.045 | 645,872 | -0.28(-4.39%) |
Mar 06, 2017 | 6.730 | 6.810 | 6.248 | 6.323 | 1,065,943 | -0.29(-4.39%) |
Mar 03, 2017 | 6.378 | 6.724 | 6.298 | 6.613 | 823,080 | +0.23(+3.68%) |
Mar 02, 2017 | 6.143 | 6.878 | 6.057 | 6.378 | 1,696,816 | +0.24(+3.92%) |
Mar 01, 2017 | 5.878 | 6.143 | 5.835 | 6.137 | 1,536,133 | +0.35(+6.08%) |
Feb 28, 2017 | 5.631 | 5.927 | 5.621 | 5.785 | 461,305 | +0.10(+1.85%) |
Feb 27, 2017 | 5.798 | 5.835 | 5.372 | 5.680 | 863,682 | -0.19(-3.26%) |
Feb 24, 2017 | 5.761 | 5.958 | 5.742 | 5.872 | 816,953 | +0.11(+1.93%) |
Feb 23, 2017 | 6.051 | 6.051 | 5.742 | 5.761 | 1,447,536 | -0.16(-2.71%) |
Feb 22, 2017 | 5.792 | 6.051 | 5.755 | 5.921 | 1,859,375 | +0.18(+3.12%) |
Feb 21, 2017 | 5.520 | 6.061 | 5.464 | 5.742 | 2,447,584 | +0.64(+12.59%) |
Feb 17, 2017 | 5.100 | 5.100 | 5.100 | 0 | +0.08(+1.60%) | |
Feb 16, 2017 | 5.316 | 5.366 | 5.001 | 5.020 | 485,188 | -0.28(-5.24%) |
Feb 15, 2017 | 5.403 | 5.545 | 5.254 | 5.298 | 413,121 | -0.15(-2.83%) |
Feb 14, 2017 | 5.242 | 5.483 | 5.242 | 5.452 | 349,755 | +0.17(+3.27%) |
Feb 13, 2017 | 5.267 | 5.372 | 5.217 | 5.279 | 387,962 | +0.01(+0.23%) |
Feb 10, 2017 | 5.211 | 5.384 | 5.162 | 5.267 | 440,108 | +0.04(+0.71%) |
Feb 09, 2017 | 5.075 | 5.384 | 4.816 | 5.230 | 1,061,855 | -0.06(-1.05%) |
Feb 08, 2017 | 5.458 | 5.458 | 5.162 | 5.285 | 898,110 | -0.14(-2.56%) |
Feb 07, 2017 | 5.588 | 5.761 | 5.396 | 5.424 | 554,223 | -0.12(-2.17%) |
Feb 06, 2017 | 5.600 | 5.711 | 5.310 | 5.545 | 1,045,114 | -0.08(-1.43%) |
Feb 03, 2017 | 5.341 | 5.637 | 5.326 | 5.625 | 620,557 | +0.35(+6.55%) |
Feb 02, 2017 | 5.421 | 5.440 | 5.199 | 5.279 | 618,562 | -0.19(-3.39%) |
Feb 01, 2017 | 5.372 | 5.483 | 5.353 | 5.464 | 505,712 | +0.10(+1.84%) |
Jan 31, 2017 | 5.156 | 5.427 | 5.007 | 5.366 | 815,154 | +0.11(+2.12%) |
Jan 30, 2017 | 5.495 | 5.495 | 5.106 | 5.254 | 706,616 | -0.30(-5.34%) |
Jan 27, 2017 | 5.606 | 5.773 | 5.538 | 5.551 | 821,148 | -0.03(-0.55%) |
Jan 26, 2017 | 5.378 | 5.631 | 5.356 | 5.582 | 1,074,891 | +0.17(+3.20%) |
Jan 25, 2017 | 5.594 | 5.631 | 5.236 | 5.409 | 1,202,651 | -0.15(-2.67%) |
Jan 24, 2017 | 5.650 | 5.693 | 5.347 | 5.557 | 1,233,808 | -0.14(-2.39%) |
Jan 23, 2017 | 5.186 | 5.822 | 5.131 | 5.693 | 1,847,746 | +0.10(+1.77%) |
Jan 20, 2017 | 5.156 | 5.866 | 5.156 | 5.594 | 2,440,743 | +0.48(+9.42%) |
Jan 19, 2017 | 5.224 | 5.279 | 4.964 | 5.112 | 1,677,596 | -0.13(-2.47%) |
Jan 18, 2017 | 4.513 | 5.495 | 4.513 | 5.242 | 2,752,108 | +0.72(+15.83%) |
Jan 17, 2017 | 4.452 | 4.603 | 4.328 | 4.526 | 811,520 | +0.06(+1.24%) |
Jan 13, 2017 | 4.470 | 4.470 | 4.470 | 0 | +0.33(+7.90%) | |
Jan 12, 2017 | 4.205 | 4.320 | 4.032 | 4.143 | 371,191 | -0.03(-0.74%) |
Jan 11, 2017 | 3.797 | 4.217 | 3.760 | 4.174 | 592,891 | +0.31(+8.16%) |
Jan 10, 2017 | 3.735 | 3.989 | 3.689 | 3.859 | 600,507 | +0.12(+3.14%) |
Jan 09, 2017 | 3.723 | 3.773 | 3.575 | 3.742 | 393,561 | -0.03(-0.82%) |
Jan 06, 2017 | 3.797 | 3.807 | 3.612 | 3.773 | 397,843 | -0.05(-1.29%) |
Jan 05, 2017 | 3.612 | 4.223 | 3.606 | 3.822 | 1,756,532 | +0.19(+5.27%) |
Jan 04, 2017 | 3.569 | 3.643 | 3.507 | 3.631 | 478,275 | +0.12(+3.52%) |