Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.450 | 6.500 | 6.360 | 6.380 | 244,180 | -0.06(-0.93%) |
Mar 30, 2017 | 6.480 | 6.535 | 6.290 | 6.440 | 262,990 | -0.02(-0.31%) |
Mar 29, 2017 | 6.350 | 6.600 | 6.350 | 6.460 | 298,591 | +0.07(+1.10%) |
Mar 28, 2017 | 6.410 | 6.500 | 6.300 | 6.390 | 301,672 | -0.01(-0.16%) |
Mar 27, 2017 | 6.330 | 6.490 | 6.070 | 6.400 | 393,911 | -0.06(-0.93%) |
Mar 24, 2017 | 6.530 | 6.590 | 6.420 | 6.460 | 274,978 | -0.03(-0.46%) |
Mar 23, 2017 | 6.240 | 6.640 | 6.230 | 6.490 | 696,003 | +0.27(+4.34%) |
Mar 22, 2017 | 5.980 | 6.230 | 5.890 | 6.220 | 459,611 | +0.22(+3.67%) |
Mar 21, 2017 | 6.200 | 6.300 | 5.975 | 6.000 | 426,897 | -0.19(-3.07%) |
Mar 20, 2017 | 6.160 | 6.200 | 6.010 | 6.190 | 332,261 | +0.04(+0.65%) |
Mar 17, 2017 | 6.150 | 6.200 | 5.930 | 6.150 | 585,941 | -0.05(-0.81%) |
Mar 16, 2017 | 6.340 | 6.340 | 6.120 | 6.200 | 415,164 | -0.16(-2.52%) |
Mar 15, 2017 | 6.270 | 6.420 | 6.220 | 6.360 | 518,393 | +0.13(+2.09%) |
Mar 14, 2017 | 6.470 | 6.480 | 6.210 | 6.230 | 237,786 | -0.23(-3.56%) |
Mar 13, 2017 | 6.380 | 6.540 | 6.230 | 6.460 | 576,185 | +0.11(+1.73%) |
Mar 10, 2017 | 6.340 | 6.430 | 6.190 | 6.350 | 439,391 | +0.10(+1.60%) |
Mar 09, 2017 | 6.110 | 6.290 | 6.070 | 6.250 | 412,192 | +0.14(+2.29%) |
Mar 08, 2017 | 6.190 | 6.270 | 6.100 | 6.110 | 429,152 | -0.03(-0.49%) |
Mar 07, 2017 | 6.190 | 6.275 | 6.080 | 6.140 | 285,978 | -0.09(-1.44%) |
Mar 06, 2017 | 6.290 | 6.295 | 6.170 | 6.230 | 371,183 | -0.06(-0.95%) |
Mar 03, 2017 | 6.000 | 6.380 | 5.860 | 6.290 | 748,841 | +0.32(+5.36%) |
Mar 02, 2017 | 5.950 | 6.220 | 5.750 | 5.970 | 988,421 | +0.20(+3.47%) |
Mar 01, 2017 | 5.740 | 5.870 | 5.580 | 5.770 | 494,659 | +0.09(+1.58%) |
Feb 28, 2017 | 5.630 | 5.720 | 5.525 | 5.680 | 479,786 | +0.01(+0.18%) |
Feb 27, 2017 | 5.420 | 5.700 | 5.370 | 5.670 | 318,205 | +0.21(+3.85%) |
Feb 24, 2017 | 5.340 | 5.460 | 5.280 | 5.460 | 452,836 | +0.09(+1.68%) |
Feb 23, 2017 | 5.440 | 5.638 | 5.231 | 5.370 | 342,982 | -0.07(-1.29%) |
Feb 22, 2017 | 5.940 | 5.940 | 5.410 | 5.440 | 390,557 | -0.24(-4.23%) |
Feb 21, 2017 | 5.970 | 6.020 | 5.635 | 5.680 | 298,480 | -0.27(-4.54%) |
Feb 17, 2017 | 5.950 | 5.950 | 5.950 | 0 | -0.02(-0.34%) | |
Feb 16, 2017 | 5.990 | 6.010 | 5.860 | 5.970 | 336,925 | +0.00(+0.00%) |
Feb 15, 2017 | 5.940 | 5.990 | 5.847 | 5.970 | 262,748 | -0.01(-0.17%) |
Feb 14, 2017 | 5.740 | 6.000 | 5.720 | 5.980 | 369,227 | +0.17(+2.93%) |
Feb 13, 2017 | 5.850 | 6.030 | 5.710 | 5.810 | 527,012 | -0.01(-0.17%) |
Feb 10, 2017 | 5.750 | 5.900 | 5.670 | 5.820 | 394,334 | +0.11(+1.93%) |
Feb 09, 2017 | 5.550 | 5.730 | 5.550 | 5.710 | 385,616 | +0.19(+3.44%) |
Feb 08, 2017 | 5.470 | 5.580 | 5.350 | 5.520 | 253,808 | +0.02(+0.36%) |
Feb 07, 2017 | 5.630 | 5.640 | 5.430 | 5.500 | 224,097 | -0.09(-1.61%) |
Feb 06, 2017 | 5.440 | 5.640 | 5.440 | 5.590 | 340,567 | +0.10(+1.91%) |
Feb 03, 2017 | 5.400 | 5.555 | 5.360 | 5.485 | 425,691 | +0.12(+2.14%) |
Feb 02, 2017 | 5.390 | 5.410 | 5.270 | 5.370 | 244,418 | -0.04(-0.74%) |
Feb 01, 2017 | 5.570 | 5.570 | 5.365 | 5.410 | 396,255 | -0.03(-0.55%) |
Jan 31, 2017 | 5.100 | 5.450 | 5.090 | 5.440 | 417,472 | +0.32(+6.25%) |
Jan 30, 2017 | 5.320 | 5.320 | 5.090 | 5.120 | 261,308 | -0.20(-3.76%) |
Jan 27, 2017 | 5.200 | 5.350 | 5.130 | 5.320 | 201,946 | +0.14(+2.70%) |
Jan 26, 2017 | 5.310 | 5.350 | 5.140 | 5.180 | 334,543 | -0.15(-2.81%) |
Jan 25, 2017 | 5.210 | 5.400 | 5.120 | 5.330 | 462,050 | +0.19(+3.70%) |
Jan 24, 2017 | 5.520 | 5.540 | 5.050 | 5.140 | 1,103,586 | -0.40(-7.22%) |
Jan 23, 2017 | 4.880 | 5.630 | 4.875 | 5.540 | 1,195,240 | +0.64(+13.06%) |
Jan 20, 2017 | 4.790 | 4.940 | 4.685 | 4.900 | 609,965 | +0.10(+2.08%) |
Jan 19, 2017 | 4.830 | 4.880 | 4.760 | 4.800 | 472,730 | -0.05(-1.03%) |
Jan 18, 2017 | 4.990 | 4.990 | 4.710 | 4.850 | 658,878 | +0.08(+1.68%) |
Jan 17, 2017 | 4.820 | 4.840 | 4.670 | 4.770 | 346,702 | -0.08(-1.65%) |
Jan 13, 2017 | 4.850 | 4.850 | 4.850 | 0 | +0.05(+1.04%) | |
Jan 12, 2017 | 4.600 | 4.870 | 4.575 | 4.800 | 494,961 | +0.16(+3.45%) |
Jan 11, 2017 | 4.830 | 4.850 | 4.540 | 4.640 | 562,800 | -0.16(-3.33%) |
Jan 10, 2017 | 5.250 | 5.276 | 4.760 | 4.800 | 1,773,661 | -0.43(-8.22%) |
Jan 09, 2017 | 5.280 | 5.280 | 5.190 | 5.230 | 327,596 | +0.00(+0.00%) |
Jan 06, 2017 | 5.180 | 5.270 | 5.105 | 5.230 | 598,213 | +0.20(+3.98%) |
Jan 05, 2017 | 4.850 | 5.050 | 4.800 | 5.030 | 412,127 | +0.18(+3.71%) |
Jan 04, 2017 | 4.540 | 4.890 | 4.450 | 4.850 | 609,297 | +0.31(+6.83%) |