Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.340 | 4.480 | 4.250 | 4.430 | 1,175,186 | +0.08(+1.84%) |
Mar 30, 2017 | 4.490 | 4.530 | 4.270 | 4.350 | 683,787 | -0.05(-1.14%) |
Mar 29, 2017 | 4.000 | 4.540 | 3.940 | 4.400 | 1,116,674 | +0.41(+10.28%) |
Mar 28, 2017 | 3.810 | 4.055 | 3.690 | 3.990 | 1,212,701 | +0.18(+4.72%) |
Mar 27, 2017 | 3.910 | 4.010 | 3.760 | 3.810 | 777,191 | -0.24(-5.93%) |
Mar 24, 2017 | 4.090 | 4.590 | 4.040 | 4.050 | 1,851,539 | +0.02(+0.50%) |
Mar 23, 2017 | 3.840 | 4.040 | 3.830 | 4.030 | 1,910,495 | +0.14(+3.60%) |
Mar 22, 2017 | 4.130 | 4.140 | 3.800 | 3.890 | 1,644,275 | -0.30(-7.16%) |
Mar 21, 2017 | 3.720 | 4.350 | 3.710 | 4.190 | 2,592,497 | +0.48(+12.94%) |
Mar 20, 2017 | 3.160 | 3.770 | 3.060 | 3.710 | 2,230,271 | +0.51(+15.94%) |
Mar 17, 2017 | 3.390 | 3.420 | 3.150 | 3.200 | 1,454,159 | -0.17(-5.04%) |
Mar 16, 2017 | 3.470 | 3.590 | 3.310 | 3.370 | 776,477 | -0.08(-2.32%) |
Mar 15, 2017 | 3.550 | 3.660 | 3.440 | 3.450 | 1,380,862 | -0.03(-0.86%) |
Mar 14, 2017 | 3.300 | 3.490 | 3.050 | 3.480 | 1,316,997 | +0.13(+3.88%) |
Mar 13, 2017 | 3.510 | 3.640 | 3.320 | 3.350 | 626,037 | -0.19(-5.37%) |
Mar 10, 2017 | 3.760 | 3.800 | 3.470 | 3.540 | 900,959 | -0.17(-4.58%) |
Mar 09, 2017 | 3.790 | 3.825 | 3.570 | 3.710 | 965,739 | -0.16(-4.13%) |
Mar 08, 2017 | 4.210 | 4.260 | 3.870 | 3.870 | 1,139,796 | -0.39(-9.15%) |
Mar 07, 2017 | 4.360 | 4.410 | 4.220 | 4.260 | 1,304,290 | -0.06(-1.39%) |
Mar 06, 2017 | 4.340 | 4.370 | 4.200 | 4.320 | 1,067,506 | -0.03(-0.69%) |
Mar 03, 2017 | 4.530 | 4.550 | 4.300 | 4.350 | 872,043 | -0.16(-3.55%) |
Mar 02, 2017 | 4.540 | 4.660 | 4.450 | 4.510 | 514,714 | -0.09(-1.96%) |
Mar 01, 2017 | 4.600 | 4.660 | 4.520 | 4.600 | 632,966 | +0.11(+2.45%) |
Feb 28, 2017 | 4.510 | 4.605 | 4.430 | 4.490 | 1,208,286 | -0.14(-3.02%) |
Feb 27, 2017 | 4.460 | 4.640 | 4.355 | 4.630 | 829,369 | +0.23(+5.23%) |
Feb 24, 2017 | 4.860 | 4.860 | 4.350 | 4.400 | 1,819,998 | -0.51(-10.39%) |
Feb 23, 2017 | 4.390 | 5.090 | 4.240 | 4.910 | 2,744,020 | +0.64(+14.99%) |
Feb 22, 2017 | 4.510 | 4.550 | 4.260 | 4.270 | 1,784,386 | -0.32(-6.97%) |
Feb 21, 2017 | 4.750 | 4.800 | 4.555 | 4.590 | 1,652,024 | -0.07(-1.50%) |
Feb 17, 2017 | 4.660 | 4.660 | 4.660 | 0 | -0.09(-1.89%) | |
Feb 16, 2017 | 5.620 | 5.840 | 4.560 | 4.750 | 8,787,419 | -1.70(-26.36%) |
Feb 15, 2017 | 6.750 | 6.800 | 6.230 | 6.450 | 1,460,143 | -0.51(-7.33%) |
Feb 14, 2017 | 6.750 | 7.020 | 6.500 | 6.960 | 1,368,055 | +0.35(+5.30%) |
Feb 13, 2017 | 6.800 | 6.920 | 6.440 | 6.610 | 995,105 | -0.28(-4.06%) |
Feb 10, 2017 | 6.940 | 7.090 | 6.630 | 6.890 | 1,271,558 | +0.15(+2.23%) |
Feb 09, 2017 | 6.600 | 6.840 | 6.600 | 6.740 | 1,380,841 | +0.21(+3.22%) |
Feb 08, 2017 | 7.380 | 7.410 | 6.370 | 6.530 | 2,642,859 | -0.98(-13.05%) |
Feb 07, 2017 | 7.610 | 7.760 | 7.431 | 7.510 | 1,216,100 | -0.16(-2.09%) |
Feb 06, 2017 | 8.480 | 8.510 | 7.470 | 7.670 | 981,645 | -0.72(-8.58%) |
Feb 03, 2017 | 7.640 | 8.520 | 7.580 | 8.390 | 1,939,975 | +0.81(+10.69%) |
Feb 02, 2017 | 7.680 | 7.790 | 7.370 | 7.580 | 1,017,461 | -0.07(-0.92%) |
Feb 01, 2017 | 7.410 | 7.840 | 7.360 | 7.650 | 1,250,845 | +0.40(+5.52%) |
Jan 31, 2017 | 7.070 | 7.260 | 6.880 | 7.250 | 666,986 | +0.08(+1.12%) |
Jan 30, 2017 | 7.340 | 7.350 | 6.870 | 7.170 | 788,349 | -0.34(-4.53%) |
Jan 27, 2017 | 7.510 | 7.600 | 7.240 | 7.510 | 1,505,673 | -0.19(-2.47%) |
Jan 26, 2017 | 7.420 | 7.770 | 7.400 | 7.700 | 1,110,791 | +0.35(+4.76%) |
Jan 25, 2017 | 6.830 | 7.370 | 6.830 | 7.350 | 1,324,548 | +0.54(+7.93%) |
Jan 24, 2017 | 6.820 | 6.990 | 6.590 | 6.810 | 496,684 | +0.07(+1.04%) |
Jan 23, 2017 | 6.890 | 7.040 | 6.550 | 6.740 | 924,932 | -0.30(-4.26%) |
Jan 20, 2017 | 7.080 | 7.100 | 6.800 | 7.040 | 655,049 | +0.12(+1.73%) |
Jan 19, 2017 | 7.400 | 7.450 | 6.870 | 6.920 | 619,526 | -0.44(-5.98%) |
Jan 18, 2017 | 7.300 | 7.415 | 7.130 | 7.360 | 449,455 | -0.05(-0.67%) |
Jan 17, 2017 | 7.650 | 7.710 | 7.321 | 7.410 | 1,395,013 | -0.06(-0.80%) |
Jan 13, 2017 | 7.470 | 7.470 | 7.470 | 0 | -0.09(-1.19%) | |
Jan 12, 2017 | 7.860 | 7.909 | 7.170 | 7.560 | 1,057,225 | -0.14(-1.82%) |
Jan 11, 2017 | 7.340 | 7.950 | 7.160 | 7.700 | 665,718 | +0.41(+5.62%) |
Jan 10, 2017 | 7.360 | 7.495 | 7.100 | 7.290 | 1,038,487 | +0.08(+1.11%) |
Jan 09, 2017 | 7.360 | 7.490 | 7.100 | 7.210 | 696,666 | -0.36(-4.76%) |
Jan 06, 2017 | 7.590 | 7.630 | 7.350 | 7.570 | 587,651 | +0.01(+0.13%) |
Jan 05, 2017 | 7.670 | 7.770 | 7.430 | 7.560 | 767,458 | -0.09(-1.18%) |
Jan 04, 2017 | 7.690 | 7.750 | 7.590 | 7.650 | 837,254 | +0.03(+0.39%) |