Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.840 | 7.120 | 6.800 | 7.110 | 57,570 | +0.21(+3.04%) |
Mar 30, 2017 | 7.000 | 7.000 | 6.680 | 6.900 | 61,354 | -0.04(-0.58%) |
Mar 29, 2017 | 7.010 | 7.130 | 6.670 | 6.940 | 138,212 | -0.17(-2.39%) |
Mar 28, 2017 | 7.000 | 7.560 | 6.911 | 7.110 | 121,710 | -0.03(-0.42%) |
Mar 27, 2017 | 6.820 | 7.150 | 6.520 | 7.140 | 137,943 | +0.38(+5.62%) |
Mar 24, 2017 | 6.700 | 6.950 | 6.411 | 6.760 | 228,762 | +0.22(+3.36%) |
Mar 23, 2017 | 5.950 | 7.150 | 5.950 | 6.540 | 881,018 | +0.50(+8.19%) |
Mar 22, 2017 | 5.360 | 6.050 | 5.360 | 6.045 | 239,410 | +0.70(+12.99%) |
Mar 21, 2017 | 5.400 | 5.434 | 5.346 | 5.350 | 80,879 | -0.14(-2.55%) |
Mar 20, 2017 | 5.350 | 5.495 | 5.270 | 5.490 | 42,780 | +0.14(+2.62%) |
Mar 17, 2017 | 5.350 | 5.460 | 5.270 | 5.350 | 137,871 | -0.17(-3.08%) |
Mar 16, 2017 | 5.550 | 5.650 | 5.400 | 5.520 | 130,577 | -0.26(-4.50%) |
Mar 15, 2017 | 5.820 | 5.831 | 5.620 | 5.780 | 56,659 | +0.00(+0.00%) |
Mar 14, 2017 | 5.500 | 5.940 | 5.400 | 5.780 | 135,164 | +0.17(+3.03%) |
Mar 13, 2017 | 6.100 | 6.280 | 5.590 | 5.610 | 194,804 | -0.44(-7.27%) |
Mar 10, 2017 | 5.840 | 6.170 | 5.820 | 6.050 | 233,500 | +0.24(+4.13%) |
Mar 09, 2017 | 5.340 | 5.820 | 5.300 | 5.810 | 242,973 | +0.46(+8.60%) |
Mar 08, 2017 | 5.050 | 5.430 | 5.000 | 5.350 | 178,860 | +0.32(+6.36%) |
Mar 07, 2017 | 4.750 | 5.060 | 4.750 | 5.030 | 117,803 | +0.23(+4.79%) |
Mar 06, 2017 | 4.700 | 4.830 | 4.700 | 4.800 | 61,151 | +0.08(+1.69%) |
Mar 03, 2017 | 4.660 | 4.750 | 4.630 | 4.720 | 45,168 | +0.05(+1.07%) |
Mar 02, 2017 | 4.700 | 4.890 | 4.620 | 4.670 | 67,773 | -0.07(-1.48%) |
Mar 01, 2017 | 4.690 | 4.820 | 4.651 | 4.740 | 70,978 | +0.04(+0.85%) |
Feb 28, 2017 | 4.540 | 4.850 | 4.500 | 4.700 | 101,285 | +0.02(+0.43%) |
Feb 27, 2017 | 4.650 | 4.732 | 4.550 | 4.680 | 54,462 | +0.05(+1.08%) |
Feb 24, 2017 | 4.810 | 4.879 | 4.600 | 4.630 | 140,794 | -0.22(-4.54%) |
Feb 23, 2017 | 5.000 | 5.110 | 4.850 | 4.850 | 99,095 | -0.17(-3.39%) |
Feb 22, 2017 | 5.250 | 5.290 | 5.000 | 5.020 | 75,282 | -0.12(-2.33%) |
Feb 21, 2017 | 5.280 | 5.390 | 5.031 | 5.140 | 122,895 | -0.12(-2.28%) |
Feb 17, 2017 | 5.260 | 5.260 | 5.260 | 0 | +0.11(+2.14%) | |
Feb 16, 2017 | 5.400 | 5.653 | 5.110 | 5.150 | 212,279 | -0.41(-7.37%) |
Feb 15, 2017 | 5.890 | 5.890 | 5.340 | 5.560 | 442,138 | -0.26(-4.47%) |
Feb 14, 2017 | 4.880 | 5.870 | 4.750 | 5.820 | 859,599 | +1.00(+20.75%) |
Feb 13, 2017 | 4.300 | 4.870 | 4.300 | 4.820 | 707,608 | +0.79(+19.60%) |
Feb 10, 2017 | 4.100 | 4.130 | 3.960 | 4.030 | 48,633 | -0.07(-1.71%) |
Feb 09, 2017 | 4.100 | 4.209 | 4.100 | 4.100 | 25,988 | -0.05(-1.20%) |
Feb 08, 2017 | 4.230 | 4.257 | 4.100 | 4.150 | 55,363 | -0.06(-1.43%) |
Feb 07, 2017 | 4.270 | 4.380 | 4.200 | 4.210 | 40,358 | -0.09(-2.09%) |
Feb 06, 2017 | 4.400 | 4.530 | 4.280 | 4.300 | 47,581 | -0.15(-3.37%) |
Feb 03, 2017 | 4.610 | 4.689 | 4.430 | 4.450 | 80,140 | -0.17(-3.68%) |
Feb 02, 2017 | 4.770 | 4.770 | 4.590 | 4.620 | 51,424 | -0.08(-1.70%) |
Feb 01, 2017 | 4.500 | 4.700 | 4.388 | 4.700 | 184,919 | +0.41(+9.56%) |
Jan 31, 2017 | 4.260 | 4.310 | 4.170 | 4.290 | 59,970 | +0.08(+1.90%) |
Jan 30, 2017 | 4.330 | 4.450 | 4.190 | 4.210 | 98,212 | -0.19(-4.32%) |
Jan 27, 2017 | 4.360 | 4.430 | 4.320 | 4.400 | 41,135 | -0.06(-1.35%) |
Jan 26, 2017 | 4.570 | 4.570 | 4.380 | 4.460 | 38,898 | -0.07(-1.55%) |
Jan 25, 2017 | 4.520 | 4.610 | 4.460 | 4.530 | 31,090 | +0.00(+0.00%) |
Jan 24, 2017 | 4.500 | 4.540 | 4.305 | 4.530 | 60,128 | +0.09(+2.03%) |
Jan 23, 2017 | 4.600 | 4.639 | 4.371 | 4.440 | 42,354 | -0.15(-3.27%) |
Jan 20, 2017 | 4.670 | 4.720 | 4.591 | 4.590 | 51,855 | -0.16(-3.37%) |
Jan 19, 2017 | 4.700 | 4.780 | 4.690 | 4.750 | 35,120 | +0.03(+0.64%) |
Jan 18, 2017 | 4.909 | 4.909 | 4.610 | 4.720 | 48,401 | +0.05(+1.07%) |
Jan 17, 2017 | 4.790 | 4.959 | 4.620 | 4.670 | 73,431 | -0.23(-4.69%) |
Jan 13, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.18(+3.81%) | |
Jan 12, 2017 | 4.770 | 4.780 | 4.593 | 4.720 | 50,778 | -0.05(-1.05%) |
Jan 11, 2017 | 5.020 | 5.020 | 4.700 | 4.770 | 102,674 | -0.22(-4.41%) |
Jan 10, 2017 | 5.280 | 5.330 | 4.890 | 4.990 | 184,646 | -0.16(-3.11%) |
Jan 09, 2017 | 5.050 | 5.260 | 4.860 | 5.150 | 363,279 | +0.20(+4.04%) |
Jan 06, 2017 | 4.950 | 5.040 | 4.760 | 4.950 | 92,688 | +0.01(+0.20%) |
Jan 05, 2017 | 4.880 | 5.050 | 4.720 | 4.940 | 82,856 | +0.12(+2.49%) |
Jan 04, 2017 | 4.900 | 5.039 | 4.760 | 4.820 | 153,963 | -0.15(-3.02%) |
Jan 03, 2017 | 4.200 | 4.980 | 4.200 | 4.970 | 321,741 | +0.75(+17.77%) |
Dec 30, 2016 | 4.220 | 4.220 | 4.220 | 0 | -0.37(-8.06%) | |
Dec 29, 2016 | 4.840 | 4.950 | 4.580 | 4.590 | 112,407 | -0.31(-6.33%) |
Dec 28, 2016 | 5.080 | 5.330 | 4.900 | 4.900 | 129,125 | -0.27(-5.22%) |
Dec 27, 2016 | 5.300 | 5.459 | 5.082 | 5.170 | 71,983 | -0.19(-3.54%) |
Dec 23, 2016 | 5.360 | 5.360 | 5.360 | 0 | -0.14(-2.55%) | |
Dec 22, 2016 | 5.750 | 5.880 | 5.500 | 5.500 | 174,328 | +0.00(+0.00%) |
Dec 21, 2016 | 5.650 | 5.716 | 5.500 | 5.500 | 39,139 | -0.17(-3.00%) |
Dec 20, 2016 | 5.680 | 5.870 | 5.620 | 5.670 | 29,261 | -0.06(-1.05%) |
Dec 19, 2016 | 5.820 | 5.980 | 5.710 | 5.730 | 32,795 | -0.07(-1.21%) |
Dec 16, 2016 | 5.690 | 5.800 | 5.616 | 5.800 | 28,324 | +0.12(+2.11%) |
Dec 15, 2016 | 5.800 | 5.800 | 5.620 | 5.680 | 25,387 | -0.10(-1.73%) |
Dec 14, 2016 | 5.550 | 5.800 | 5.510 | 5.780 | 55,881 | +0.19(+3.40%) |
Dec 13, 2016 | 5.630 | 5.690 | 5.480 | 5.590 | 21,262 | +0.08(+1.45%) |
Dec 12, 2016 | 5.590 | 5.690 | 5.490 | 5.510 | 25,625 | -0.17(-2.99%) |
Dec 09, 2016 | 5.640 | 5.899 | 5.610 | 5.680 | 34,115 | -0.01(-0.18%) |
Dec 08, 2016 | 5.520 | 5.720 | 5.480 | 5.690 | 39,707 | +0.16(+2.89%) |
Dec 07, 2016 | 5.670 | 5.880 | 5.410 | 5.530 | 44,641 | -0.22(-3.83%) |
Dec 06, 2016 | 5.490 | 5.920 | 5.350 | 5.750 | 57,767 | +0.20(+3.60%) |
Dec 05, 2016 | 5.340 | 5.550 | 5.340 | 5.550 | 23,274 | +0.20(+3.74%) |
Dec 02, 2016 | 5.220 | 5.490 | 5.211 | 5.350 | 26,523 | +0.06(+1.13%) |
Dec 01, 2016 | 5.540 | 5.559 | 5.230 | 5.290 | 62,721 | -0.29(-5.20%) |
Nov 30, 2016 | 5.810 | 5.810 | 5.510 | 5.580 | 42,196 | -0.23(-3.96%) |
Nov 29, 2016 | 6.080 | 6.170 | 5.770 | 5.810 | 37,006 | -0.29(-4.75%) |
Nov 28, 2016 | 6.450 | 6.490 | 6.075 | 6.100 | 44,646 | -0.40(-6.15%) |
Nov 25, 2016 | 6.510 | 6.630 | 6.380 | 6.500 | 11,626 | +0.04(+0.62%) |
Nov 23, 2016 | 6.460 | 6.460 | 6.460 | 0 | -0.02(-0.31%) | |
Nov 22, 2016 | 6.480 | 6.553 | 6.360 | 6.480 | 24,510 | -0.05(-0.77%) |
Nov 21, 2016 | 6.660 | 6.790 | 6.370 | 6.530 | 89,026 | -0.12(-1.80%) |
Nov 18, 2016 | 7.080 | 7.080 | 6.551 | 6.650 | 59,345 | -0.32(-4.59%) |
Nov 17, 2016 | 7.190 | 7.240 | 6.960 | 6.970 | 32,110 | -0.27(-3.73%) |
Nov 16, 2016 | 7.350 | 7.623 | 7.000 | 7.240 | 91,940 | -0.09(-1.23%) |
Nov 15, 2016 | 6.780 | 7.460 | 6.510 | 7.330 | 140,629 | +0.58(+8.59%) |
Nov 14, 2016 | 6.700 | 7.050 | 6.570 | 6.750 | 98,583 | +0.17(+2.58%) |
Nov 11, 2016 | 5.620 | 6.700 | 5.510 | 6.580 | 154,254 | +0.93(+16.46%) |
Nov 10, 2016 | 5.670 | 5.850 | 5.560 | 5.650 | 49,736 | +0.01(+0.18%) |
Nov 09, 2016 | 5.430 | 5.770 | 5.390 | 5.640 | 94,480 | +0.18(+3.30%) |
Nov 08, 2016 | 5.400 | 5.510 | 5.380 | 5.460 | 45,038 | +0.07(+1.30%) |
Nov 07, 2016 | 5.400 | 5.470 | 5.250 | 5.390 | 63,782 | +0.02(+0.37%) |
Nov 04, 2016 | 5.150 | 5.440 | 5.150 | 5.370 | 32,205 | +0.15(+2.87%) |
Nov 03, 2016 | 5.350 | 5.350 | 5.185 | 5.220 | 75,283 | -0.13(-2.43%) |
Nov 02, 2016 | 5.390 | 5.450 | 5.330 | 5.350 | 59,239 | -0.09(-1.65%) |
Nov 01, 2016 | 5.360 | 5.540 | 5.200 | 5.440 | 79,258 | +0.07(+1.30%) |
Oct 31, 2016 | 5.510 | 5.510 | 5.150 | 5.370 | 176,867 | -0.14(-2.54%) |
Oct 28, 2016 | 5.380 | 5.720 | 5.325 | 5.510 | 160,067 | +0.03(+0.55%) |
Oct 27, 2016 | 5.490 | 5.740 | 5.300 | 5.480 | 238,645 | +0.02(+0.37%) |
Oct 26, 2016 | 5.180 | 5.590 | 5.180 | 5.460 | 116,179 | +0.12(+2.25%) |
Oct 25, 2016 | 5.150 | 5.370 | 5.110 | 5.340 | 98,943 | +0.09(+1.71%) |
Oct 24, 2016 | 5.430 | 5.510 | 5.010 | 5.250 | 133,112 | -0.21(-3.85%) |
Oct 21, 2016 | 5.600 | 5.669 | 5.260 | 5.460 | 127,045 | -0.03(-0.55%) |
Oct 20, 2016 | 5.260 | 5.490 | 4.700 | 5.490 | 200,695 | +0.18(+3.39%) |
Oct 19, 2016 | 6.150 | 6.370 | 5.040 | 5.310 | 446,492 | -0.93(-14.90%) |