Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.580 | 5.590 | 5.430 | 5.490 | 1,138,443 | -0.12(-2.14%) |
Mar 30, 2017 | 5.450 | 5.640 | 5.440 | 5.610 | 661,932 | +0.15(+2.75%) |
Mar 29, 2017 | 5.550 | 5.620 | 5.340 | 5.460 | 474,452 | -0.09(-1.62%) |
Mar 28, 2017 | 5.650 | 5.740 | 5.550 | 5.550 | 403,421 | -0.10(-1.77%) |
Mar 27, 2017 | 5.420 | 5.760 | 5.300 | 5.650 | 988,689 | +0.20(+3.67%) |
Mar 24, 2017 | 5.700 | 5.790 | 5.330 | 5.450 | 1,171,400 | -0.25(-4.39%) |
Mar 23, 2017 | 5.570 | 5.760 | 5.460 | 5.700 | 629,928 | +0.12(+2.15%) |
Mar 22, 2017 | 5.470 | 5.680 | 5.300 | 5.580 | 697,878 | +0.09(+1.64%) |
Mar 21, 2017 | 5.550 | 5.681 | 5.350 | 5.490 | 599,950 | -0.06(-1.08%) |
Mar 20, 2017 | 5.850 | 5.850 | 5.460 | 5.550 | 852,795 | -0.28(-4.80%) |
Mar 17, 2017 | 5.700 | 5.850 | 5.600 | 5.830 | 611,749 | +0.10(+1.75%) |
Mar 16, 2017 | 5.580 | 5.780 | 5.550 | 5.730 | 924,337 | +0.18(+3.24%) |
Mar 15, 2017 | 5.280 | 5.640 | 5.230 | 5.550 | 1,128,933 | +0.31(+5.92%) |
Mar 14, 2017 | 5.670 | 5.680 | 5.200 | 5.240 | 1,903,034 | -0.44(-7.75%) |
Mar 13, 2017 | 5.600 | 5.765 | 5.510 | 5.680 | 1,307,283 | +0.08(+1.43%) |
Mar 10, 2017 | 5.760 | 5.890 | 5.550 | 5.600 | 1,504,037 | -0.01(-0.18%) |
Mar 09, 2017 | 6.600 | 6.740 | 5.510 | 5.610 | 4,893,043 | -1.44(-20.43%) |
Mar 08, 2017 | 7.000 | 7.125 | 6.960 | 7.050 | 430,362 | +0.05(+0.71%) |
Mar 07, 2017 | 7.060 | 7.070 | 6.960 | 7.000 | 500,830 | -0.05(-0.71%) |
Mar 06, 2017 | 7.040 | 7.110 | 7.000 | 7.050 | 374,702 | -0.05(-0.70%) |
Mar 03, 2017 | 7.230 | 7.290 | 7.060 | 7.100 | 371,497 | -0.13(-1.80%) |
Mar 02, 2017 | 7.210 | 7.320 | 7.190 | 7.230 | 238,704 | -0.02(-0.28%) |
Mar 01, 2017 | 7.230 | 7.330 | 7.210 | 7.250 | 186,863 | +0.02(+0.28%) |
Feb 28, 2017 | 7.350 | 7.350 | 7.230 | 7.230 | 185,633 | -0.11(-1.50%) |
Feb 27, 2017 | 7.230 | 7.415 | 7.200 | 7.340 | 248,680 | +0.10(+1.38%) |
Feb 24, 2017 | 7.200 | 7.270 | 7.160 | 7.240 | 166,755 | +0.01(+0.14%) |
Feb 23, 2017 | 7.350 | 7.365 | 7.210 | 7.230 | 274,009 | -0.10(-1.36%) |
Feb 22, 2017 | 7.370 | 7.400 | 7.300 | 7.330 | 227,991 | -0.03(-0.41%) |
Feb 21, 2017 | 7.400 | 7.420 | 7.315 | 7.360 | 153,999 | -0.03(-0.41%) |
Feb 17, 2017 | 7.390 | 7.390 | 7.390 | 0 | -0.09(-1.20%) | |
Feb 16, 2017 | 7.500 | 7.700 | 7.450 | 7.480 | 472,280 | -0.03(-0.40%) |
Feb 15, 2017 | 7.380 | 7.560 | 7.260 | 7.510 | 677,649 | +0.13(+1.76%) |
Feb 14, 2017 | 7.440 | 7.530 | 7.330 | 7.380 | 541,985 | -0.08(-1.07%) |
Feb 13, 2017 | 7.290 | 7.470 | 7.290 | 7.460 | 414,327 | +0.17(+2.33%) |
Feb 10, 2017 | 7.230 | 7.370 | 7.230 | 7.290 | 350,023 | +0.07(+0.97%) |
Feb 09, 2017 | 7.290 | 7.393 | 7.205 | 7.220 | 328,929 | -0.07(-0.96%) |
Feb 08, 2017 | 7.200 | 7.320 | 7.150 | 7.290 | 314,147 | +0.09(+1.25%) |
Feb 07, 2017 | 7.270 | 7.290 | 7.170 | 7.200 | 252,576 | -0.07(-0.96%) |
Feb 06, 2017 | 7.430 | 7.450 | 7.180 | 7.270 | 495,627 | -0.21(-2.81%) |
Feb 03, 2017 | 7.440 | 7.585 | 7.410 | 7.480 | 590,092 | +0.05(+0.67%) |
Feb 02, 2017 | 7.180 | 7.460 | 7.180 | 7.430 | 643,727 | +0.20(+2.77%) |
Feb 01, 2017 | 7.210 | 7.290 | 7.125 | 7.230 | 280,655 | +0.06(+0.84%) |
Jan 31, 2017 | 7.050 | 7.190 | 7.000 | 7.170 | 235,908 | +0.11(+1.56%) |
Jan 30, 2017 | 7.240 | 7.260 | 7.000 | 7.060 | 293,770 | -0.18(-2.49%) |
Jan 27, 2017 | 7.280 | 7.330 | 7.220 | 7.240 | 167,957 | -0.05(-0.69%) |
Jan 26, 2017 | 7.400 | 7.450 | 7.260 | 7.290 | 192,350 | -0.08(-1.09%) |
Jan 25, 2017 | 7.150 | 7.430 | 7.150 | 7.370 | 588,434 | +0.24(+3.37%) |
Jan 24, 2017 | 7.110 | 7.170 | 7.100 | 7.130 | 236,723 | +0.03(+0.42%) |
Jan 23, 2017 | 7.000 | 7.200 | 7.000 | 7.100 | 338,785 | +0.06(+0.85%) |
Jan 20, 2017 | 7.020 | 7.110 | 7.020 | 7.040 | 377,894 | -0.02(-0.28%) |
Jan 19, 2017 | 7.090 | 7.150 | 6.960 | 7.060 | 665,571 | -0.04(-0.56%) |
Jan 18, 2017 | 7.140 | 7.270 | 7.010 | 7.100 | 655,433 | -0.06(-0.84%) |
Jan 17, 2017 | 7.420 | 7.500 | 7.098 | 7.160 | 823,213 | -0.15(-2.05%) |
Jan 13, 2017 | 7.310 | 7.310 | 7.310 | 0 | +0.24(+3.39%) | |
Jan 12, 2017 | 7.100 | 7.170 | 6.970 | 7.070 | 370,553 | -0.02(-0.28%) |
Jan 11, 2017 | 7.180 | 7.210 | 7.000 | 7.090 | 654,692 | -0.11(-1.53%) |
Jan 10, 2017 | 7.230 | 7.370 | 7.130 | 7.200 | 463,674 | +0.00(+0.00%) |
Jan 09, 2017 | 7.370 | 7.405 | 7.160 | 7.200 | 467,724 | -0.18(-2.44%) |
Jan 06, 2017 | 7.460 | 7.540 | 7.340 | 7.380 | 558,171 | -0.08(-1.07%) |
Jan 05, 2017 | 7.050 | 7.550 | 7.050 | 7.460 | 1,012,782 | +0.44(+6.27%) |
Jan 04, 2017 | 7.130 | 7.160 | 6.980 | 7.020 | 810,477 | -0.08(-1.13%) |