Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.786 | 6.944 | 6.705 | 6.809 | 26,649,760 | -0.10(-1.39%) |
Mar 30, 2017 | 7.269 | 7.287 | 6.872 | 6.905 | 30,924,160 | -0.37(-5.05%) |
Mar 29, 2017 | 7.278 | 7.299 | 7.080 | 7.272 | 15,653,620 | +0.04(+0.48%) |
Mar 28, 2017 | 7.066 | 7.300 | 7.055 | 7.237 | 17,408,080 | +0.20(+2.80%) |
Mar 27, 2017 | 6.830 | 7.075 | 6.733 | 7.040 | 16,209,530 | +0.14(+2.06%) |
Mar 24, 2017 | 6.801 | 7.011 | 6.769 | 6.898 | 14,624,810 | +0.14(+2.07%) |
Mar 23, 2017 | 6.681 | 6.830 | 6.673 | 6.758 | 13,075,710 | +0.09(+1.30%) |
Mar 22, 2017 | 6.697 | 6.748 | 6.475 | 6.671 | 14,457,710 | -0.05(-0.71%) |
Mar 21, 2017 | 6.993 | 7.157 | 6.684 | 6.719 | 36,310,100 | -0.17(-2.43%) |
Mar 20, 2017 | 6.736 | 6.892 | 6.720 | 6.886 | 18,054,460 | +0.19(+2.79%) |
Mar 17, 2017 | 6.549 | 6.739 | 6.528 | 6.699 | 14,965,880 | +0.20(+3.08%) |
Mar 16, 2017 | 6.501 | 6.530 | 6.456 | 6.499 | 5,413,410 | +0.01(+0.23%) |
Mar 15, 2017 | 6.403 | 6.499 | 6.308 | 6.484 | 8,824,990 | +0.10(+1.58%) |
Mar 14, 2017 | 6.462 | 6.473 | 6.352 | 6.383 | 7,021,220 | -0.11(-1.69%) |
Mar 13, 2017 | 6.438 | 6.521 | 6.396 | 6.493 | 10,034,820 | +0.08(+1.22%) |
Mar 10, 2017 | 6.323 | 6.433 | 6.250 | 6.415 | 12,182,930 | +0.18(+2.82%) |
Mar 09, 2017 | 6.106 | 6.253 | 6.072 | 6.239 | 9,945,000 | +0.15(+2.43%) |
Mar 08, 2017 | 6.025 | 6.150 | 6.008 | 6.091 | 8,752,470 | +0.08(+1.30%) |
Mar 07, 2017 | 5.929 | 6.066 | 5.920 | 6.013 | 10,836,700 | +0.08(+1.37%) |
Mar 06, 2017 | 5.994 | 6.026 | 5.863 | 5.932 | 6,986,040 | -0.10(-1.61%) |
Mar 03, 2017 | 5.964 | 6.038 | 5.912 | 6.029 | 9,894,970 | +0.06(+1.04%) |
Mar 02, 2017 | 5.972 | 6.065 | 5.948 | 5.967 | 9,639,830 | +0.00(+0.03%) |
Mar 01, 2017 | 6.017 | 6.017 | 5.902 | 5.965 | 11,003,600 | +0.04(+0.74%) |
Feb 28, 2017 | 5.947 | 6.084 | 5.915 | 5.921 | 11,330,430 | -0.07(-1.20%) |
Feb 27, 2017 | 6.180 | 6.187 | 5.982 | 5.993 | 15,350,120 | -0.18(-2.95%) |
Feb 24, 2017 | 6.202 | 6.228 | 6.059 | 6.175 | 11,686,300 | -0.10(-1.56%) |
Feb 23, 2017 | 6.417 | 6.436 | 6.183 | 6.273 | 14,698,530 | -0.09(-1.35%) |
Feb 22, 2017 | 6.300 | 6.380 | 6.178 | 6.359 | 11,989,670 | +0.05(+0.81%) |
Feb 21, 2017 | 6.215 | 6.393 | 6.186 | 6.308 | 19,520,540 | +0.16(+2.54%) |
Feb 17, 2017 | 6.152 | 6.152 | 6.152 | 0 | +0.05(+0.90%) | |
Feb 16, 2017 | 6.118 | 6.247 | 5.956 | 6.097 | 21,866,280 | +0.04(+0.59%) |
Feb 15, 2017 | 5.487 | 6.149 | 5.430 | 6.061 | 56,948,540 | +0.46(+8.14%) |
Feb 14, 2017 | 5.632 | 5.632 | 5.515 | 5.605 | 19,634,740 | +0.00(+0.00%) |
Feb 13, 2017 | 5.601 | 5.716 | 5.532 | 5.605 | 25,409,810 | +0.08(+1.50%) |
Feb 10, 2017 | 5.523 | 5.625 | 5.490 | 5.522 | 17,854,390 | +0.06(+1.12%) |
Feb 09, 2017 | 5.375 | 5.500 | 5.375 | 5.461 | 9,000,650 | +0.12(+2.32%) |
Feb 08, 2017 | 5.359 | 5.364 | 5.273 | 5.337 | 7,042,700 | +0.02(+0.45%) |
Feb 07, 2017 | 5.299 | 5.366 | 5.265 | 5.313 | 6,812,050 | +0.04(+0.85%) |
Feb 06, 2017 | 5.219 | 5.274 | 5.146 | 5.268 | 4,199,960 | +0.06(+1.07%) |
Feb 03, 2017 | 5.261 | 5.263 | 5.140 | 5.212 | 7,688,640 | -0.02(-0.38%) |
Feb 02, 2017 | 5.118 | 5.265 | 5.104 | 5.232 | 9,548,480 | +0.11(+2.21%) |
Feb 01, 2017 | 5.164 | 5.171 | 5.062 | 5.119 | 5,523,130 | +0.04(+0.73%) |
Jan 31, 2017 | 5.034 | 5.085 | 5.017 | 5.082 | 7,034,490 | +0.01(+0.24%) |
Jan 30, 2017 | 5.161 | 5.173 | 5.025 | 5.070 | 9,356,720 | -0.08(-1.63%) |
Jan 27, 2017 | 5.100 | 5.164 | 5.100 | 5.154 | 5,326,510 | +0.05(+1.04%) |
Jan 26, 2017 | 5.181 | 5.200 | 5.065 | 5.101 | 8,373,870 | -0.04(-0.68%) |
Jan 25, 2017 | 5.011 | 5.198 | 5.004 | 5.136 | 11,162,970 | +0.19(+3.93%) |
Jan 24, 2017 | 4.986 | 5.000 | 4.893 | 4.942 | 8,523,300 | -0.00(-0.04%) |
Jan 23, 2017 | 5.010 | 5.035 | 4.925 | 4.944 | 8,718,390 | -0.07(-1.30%) |
Jan 20, 2017 | 5.077 | 5.137 | 4.987 | 5.009 | 9,166,620 | -0.06(-1.13%) |
Jan 19, 2017 | 5.012 | 5.113 | 4.990 | 5.066 | 10,003,220 | +0.07(+1.36%) |
Jan 18, 2017 | 4.966 | 5.000 | 4.904 | 4.998 | 8,460,450 | +0.05(+0.93%) |
Jan 17, 2017 | 4.883 | 4.975 | 4.831 | 4.952 | 13,060,220 | +0.14(+2.95%) |
Jan 13, 2017 | 4.810 | 4.810 | 4.810 | 0 | -0.05(-0.99%) | |
Jan 12, 2017 | 4.864 | 4.885 | 4.761 | 4.858 | 9,271,730 | +0.02(+0.52%) |
Jan 11, 2017 | 4.793 | 4.871 | 4.728 | 4.833 | 9,472,540 | +0.05(+0.96%) |
Jan 10, 2017 | 4.702 | 4.913 | 4.702 | 4.787 | 16,009,170 | +0.07(+1.46%) |
Jan 09, 2017 | 4.711 | 4.754 | 4.670 | 4.718 | 9,211,220 | +0.03(+0.60%) |
Jan 06, 2017 | 4.736 | 4.765 | 4.570 | 4.690 | 20,614,770 | -0.08(-1.64%) |
Jan 05, 2017 | 4.447 | 4.794 | 4.425 | 4.768 | 50,662,880 | +0.35(+8.02%) |
Jan 04, 2017 | 4.326 | 4.442 | 4.285 | 4.414 | 8,481,400 | +0.13(+3.08%) |