Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.440 | 5.513 | 5.310 | 5.440 | 111,824 | -0.03(-0.55%) |
Apr 27, 2017 | 5.680 | 6.050 | 5.300 | 5.470 | 349,827 | +0.02(+0.37%) |
Apr 26, 2017 | 5.350 | 5.640 | 5.350 | 5.450 | 63,925 | +0.06(+1.11%) |
Apr 25, 2017 | 5.280 | 5.529 | 5.210 | 5.390 | 78,499 | +0.11(+2.08%) |
Apr 24, 2017 | 5.430 | 5.430 | 5.177 | 5.280 | 98,915 | -0.13(-2.40%) |
Apr 21, 2017 | 5.400 | 5.610 | 5.300 | 5.410 | 133,623 | -0.04(-0.73%) |
Apr 20, 2017 | 5.630 | 5.830 | 5.410 | 5.450 | 158,034 | -0.19(-3.37%) |
Apr 19, 2017 | 5.590 | 6.000 | 5.552 | 5.640 | 154,975 | +0.02(+0.36%) |
Apr 18, 2017 | 5.350 | 5.780 | 5.220 | 5.620 | 267,353 | +0.25(+4.66%) |
Apr 17, 2017 | 5.900 | 6.000 | 5.350 | 5.370 | 544,420 | -0.57(-9.60%) |
Apr 13, 2017 | 6.310 | 6.430 | 5.750 | 5.940 | 755,205 | -0.35(-5.56%) |
Apr 12, 2017 | 7.750 | 7.850 | 6.250 | 6.290 | 5,391,994 | +1.09(+20.96%) |
Apr 11, 2017 | 5.400 | 5.440 | 5.060 | 5.200 | 109,344 | -0.24(-4.41%) |
Apr 10, 2017 | 5.640 | 5.670 | 5.430 | 5.440 | 66,296 | -0.23(-4.06%) |
Apr 07, 2017 | 5.980 | 5.980 | 5.580 | 5.670 | 83,787 | -0.31(-5.18%) |
Apr 06, 2017 | 6.000 | 6.000 | 5.850 | 5.980 | 89,499 | -0.02(-0.33%) |
Apr 05, 2017 | 6.210 | 6.240 | 6.000 | 6.000 | 83,955 | -0.24(-3.85%) |
Apr 04, 2017 | 6.200 | 6.265 | 6.084 | 6.240 | 63,783 | -0.01(-0.16%) |
Apr 03, 2017 | 6.300 | 6.450 | 6.154 | 6.250 | 56,870 | -0.13(-2.04%) |
Mar 31, 2017 | 6.390 | 6.600 | 6.210 | 6.380 | 97,122 | +0.04(+0.63%) |
Mar 30, 2017 | 6.020 | 6.450 | 5.942 | 6.340 | 119,721 | +0.29(+4.79%) |
Mar 29, 2017 | 6.000 | 6.100 | 6.000 | 6.050 | 46,092 | +0.00(+0.00%) |
Mar 28, 2017 | 6.070 | 6.140 | 5.830 | 6.050 | 52,618 | -0.03(-0.49%) |
Mar 27, 2017 | 5.870 | 6.150 | 5.870 | 6.080 | 66,023 | +0.05(+0.83%) |
Mar 24, 2017 | 6.350 | 6.350 | 5.900 | 6.030 | 56,305 | -0.05(-0.82%) |
Mar 23, 2017 | 6.000 | 6.150 | 5.990 | 6.080 | 23,595 | +0.04(+0.66%) |
Mar 22, 2017 | 6.210 | 6.220 | 5.810 | 6.040 | 104,324 | -0.31(-4.88%) |
Mar 21, 2017 | 6.570 | 6.600 | 6.000 | 6.350 | 142,670 | -0.18(-2.76%) |
Mar 20, 2017 | 6.600 | 6.680 | 6.250 | 6.530 | 87,081 | -0.02(-0.31%) |
Mar 17, 2017 | 6.800 | 6.810 | 6.472 | 6.550 | 125,047 | -0.29(-4.24%) |
Mar 16, 2017 | 6.520 | 6.990 | 6.390 | 6.840 | 85,863 | +0.27(+4.11%) |
Mar 15, 2017 | 6.610 | 6.690 | 6.210 | 6.570 | 74,872 | -0.08(-1.20%) |
Mar 14, 2017 | 7.090 | 7.090 | 6.610 | 6.650 | 157,258 | -0.44(-6.21%) |
Mar 13, 2017 | 7.190 | 7.330 | 6.815 | 7.090 | 172,129 | +0.21(+3.05%) |
Mar 10, 2017 | 7.410 | 7.410 | 6.770 | 6.880 | 274,972 | +0.06(+0.88%) |
Mar 09, 2017 | 6.990 | 7.450 | 6.650 | 6.820 | 337,498 | -0.19(-2.71%) |
Mar 08, 2017 | 6.700 | 7.150 | 6.150 | 7.010 | 368,208 | +0.27(+4.01%) |
Mar 07, 2017 | 7.100 | 7.100 | 5.450 | 6.740 | 465,356 | -0.21(-3.02%) |
Mar 06, 2017 | 7.190 | 8.190 | 6.570 | 6.950 | 1,403,206 | +0.56(+8.76%) |
Mar 03, 2017 | 5.900 | 6.500 | 5.900 | 6.390 | 341,830 | +0.45(+7.58%) |
Mar 02, 2017 | 5.910 | 6.089 | 5.660 | 5.940 | 128,730 | +0.02(+0.34%) |
Mar 01, 2017 | 5.660 | 6.140 | 5.520 | 5.920 | 253,787 | +0.26(+4.59%) |
Feb 28, 2017 | 5.450 | 5.750 | 5.340 | 5.660 | 198,928 | +0.21(+3.85%) |
Feb 27, 2017 | 5.040 | 5.940 | 5.007 | 5.450 | 602,812 | +0.35(+6.86%) |
Feb 24, 2017 | 4.870 | 5.100 | 4.810 | 5.100 | 113,500 | +0.18(+3.66%) |
Feb 23, 2017 | 5.240 | 5.344 | 4.890 | 4.920 | 130,355 | -0.34(-6.46%) |
Feb 22, 2017 | 5.520 | 5.872 | 5.240 | 5.260 | 156,894 | -0.31(-5.57%) |
Feb 21, 2017 | 5.600 | 5.940 | 5.260 | 5.570 | 290,242 | -0.07(-1.24%) |
Feb 17, 2017 | 5.640 | 5.640 | 5.640 | 0 | -0.27(-4.57%) | |
Feb 16, 2017 | 6.530 | 7.220 | 5.760 | 5.910 | 1,160,534 | -0.53(-8.23%) |
Feb 15, 2017 | 4.870 | 7.980 | 4.790 | 6.440 | 5,433,809 | +1.65(+34.45%) |
Feb 14, 2017 | 4.270 | 4.820 | 4.200 | 4.790 | 433,825 | +0.53(+12.44%) |
Feb 13, 2017 | 4.210 | 4.280 | 4.200 | 4.260 | 93,502 | +0.09(+2.16%) |
Feb 10, 2017 | 4.180 | 4.310 | 4.120 | 4.170 | 94,269 | +0.04(+0.97%) |
Feb 09, 2017 | 4.200 | 4.310 | 4.130 | 4.130 | 125,036 | +0.01(+0.24%) |
Feb 08, 2017 | 4.060 | 4.320 | 4.060 | 4.120 | 168,603 | +0.05(+1.23%) |
Feb 07, 2017 | 4.480 | 4.480 | 4.070 | 4.070 | 183,139 | -0.19(-4.46%) |
Feb 06, 2017 | 4.480 | 4.530 | 4.200 | 4.260 | 229,671 | -0.20(-4.48%) |
Feb 03, 2017 | 4.720 | 4.720 | 4.370 | 4.460 | 233,176 | +0.02(+0.45%) |
Feb 02, 2017 | 4.210 | 4.733 | 4.101 | 4.440 | 517,311 | +0.24(+5.71%) |
Feb 01, 2017 | 4.180 | 4.290 | 4.000 | 4.200 | 330,554 | +0.14(+3.45%) |
Jan 31, 2017 | 4.350 | 4.400 | 3.800 | 4.060 | 645,596 | -0.34(-7.73%) |
Jan 30, 2017 | 5.090 | 5.090 | 4.361 | 4.400 | 1,224,696 | -0.46(-9.47%) |
Jan 27, 2017 | 4.500 | 5.380 | 3.520 | 4.860 | 8,010,615 | -13.84(-74.01%) |
Jan 26, 2017 | 17.64 | 19.06 | 17.09 | 18.70 | 121,031 | +0.97(+5.47%) |
Jan 25, 2017 | 18.15 | 18.29 | 17.00 | 17.73 | 191,272 | -0.22(-1.23%) |
Jan 24, 2017 | 19.44 | 19.44 | 17.57 | 17.95 | 179,831 | -1.26(-6.56%) |
Jan 23, 2017 | 22.18 | 22.18 | 18.58 | 19.21 | 249,962 | -2.63(-12.04%) |
Jan 20, 2017 | 22.30 | 22.30 | 21.16 | 21.84 | 95,184 | -0.61(-2.72%) |
Jan 19, 2017 | 23.54 | 23.54 | 21.18 | 22.45 | 140,214 | -0.81(-3.48%) |
Jan 18, 2017 | 23.13 | 23.64 | 22.84 | 23.26 | 78,960 | +0.31(+1.35%) |
Jan 17, 2017 | 23.50 | 23.76 | 22.41 | 22.95 | 77,487 | +0.26(+1.15%) |
Jan 13, 2017 | 22.69 | 22.69 | 22.69 | 0 | -1.31(-5.46%) | |
Jan 12, 2017 | 25.00 | 25.06 | 23.88 | 24.00 | 56,711 | -1.09(-4.34%) |
Jan 11, 2017 | 25.71 | 25.76 | 24.76 | 25.09 | 81,662 | -0.58(-2.26%) |
Jan 10, 2017 | 25.64 | 25.91 | 25.28 | 25.67 | 43,877 | -0.05(-0.19%) |
Jan 09, 2017 | 26.12 | 26.14 | 25.55 | 25.72 | 45,426 | -0.21(-0.81%) |
Jan 06, 2017 | 26.55 | 27.04 | 25.75 | 25.93 | 62,132 | -0.93(-3.46%) |
Jan 05, 2017 | 25.87 | 27.00 | 25.49 | 26.86 | 84,141 | +0.98(+3.79%) |
Jan 04, 2017 | 25.46 | 27.19 | 25.22 | 25.88 | 106,551 | +0.42(+1.65%) |
Jan 03, 2017 | 27.37 | 27.77 | 25.09 | 25.46 | 111,896 | -1.56(-5.77%) |
Dec 30, 2016 | 27.02 | 27.02 | 27.02 | 0 | +1.52(+5.96%) | |
Dec 29, 2016 | 26.00 | 26.07 | 25.41 | 25.50 | 31,880 | -0.37(-1.43%) |
Dec 28, 2016 | 25.81 | 26.12 | 25.01 | 25.87 | 61,834 | -0.12(-0.46%) |
Dec 27, 2016 | 27.12 | 28.59 | 25.65 | 25.99 | 81,540 | -1.13(-4.17%) |
Dec 23, 2016 | 27.12 | 27.12 | 27.12 | 0 | +0.39(+1.46%) | |
Dec 22, 2016 | 25.82 | 26.88 | 25.50 | 26.73 | 114,390 | +0.82(+3.16%) |
Dec 21, 2016 | 26.34 | 26.53 | 25.16 | 25.91 | 84,236 | -0.40(-1.52%) |
Dec 20, 2016 | 28.01 | 28.01 | 26.02 | 26.31 | 141,950 | -1.45(-5.22%) |
Dec 19, 2016 | 27.29 | 28.82 | 26.92 | 27.76 | 105,131 | +0.43(+1.57%) |
Dec 16, 2016 | 27.03 | 28.00 | 26.49 | 27.33 | 686,212 | +0.57(+2.13%) |
Dec 15, 2016 | 26.89 | 27.23 | 26.05 | 26.76 | 98,497 | +0.13(+0.49%) |
Dec 14, 2016 | 26.68 | 27.04 | 25.60 | 26.63 | 96,787 | -0.30(-1.11%) |
Dec 13, 2016 | 28.26 | 28.26 | 25.83 | 26.93 | 91,812 | -1.02(-3.65%) |
Dec 12, 2016 | 28.76 | 28.90 | 27.17 | 27.95 | 70,580 | -0.34(-1.20%) |
Dec 09, 2016 | 29.37 | 29.37 | 28.00 | 28.29 | 100,624 | -0.15(-0.53%) |
Dec 08, 2016 | 29.66 | 29.96 | 28.00 | 28.44 | 92,488 | -0.62(-2.13%) |
Dec 07, 2016 | 27.63 | 30.90 | 27.62 | 29.06 | 106,844 | +1.27(+4.57%) |
Dec 06, 2016 | 27.59 | 28.00 | 26.65 | 27.79 | 68,316 | +0.45(+1.65%) |
Dec 05, 2016 | 26.89 | 28.28 | 26.80 | 27.34 | 87,155 | +0.45(+1.67%) |
Dec 02, 2016 | 27.16 | 27.59 | 26.65 | 26.89 | 39,524 | -0.09(-0.33%) |
Dec 01, 2016 | 27.03 | 28.49 | 26.51 | 26.98 | 103,519 | +0.12(+0.45%) |
Nov 30, 2016 | 27.58 | 27.76 | 26.51 | 26.86 | 254,709 | -0.32(-1.18%) |
Nov 29, 2016 | 27.30 | 29.79 | 25.04 | 27.18 | 684,926 | +3.39(+14.25%) |
Nov 28, 2016 | 23.36 | 24.50 | 23.19 | 23.79 | 151,663 | +0.50(+2.15%) |
Nov 25, 2016 | 23.09 | 23.80 | 22.86 | 23.29 | 75,697 | +0.55(+2.42%) |
Nov 23, 2016 | 22.74 | 22.74 | 22.74 | 0 | +0.07(+0.31%) | |
Nov 22, 2016 | 22.15 | 22.99 | 22.06 | 22.67 | 210,078 | +0.63(+2.86%) |
Nov 21, 2016 | 21.87 | 22.00 | 21.87 | 22.04 | 46,981 | +0.31(+1.43%) |
Nov 18, 2016 | 21.61 | 21.80 | 21.28 | 21.73 | 28,914 | +0.24(+1.12%) |
Nov 17, 2016 | 20.85 | 21.60 | 20.71 | 21.49 | 27,606 | +0.18(+0.84%) |
Nov 16, 2016 | 21.30 | 21.90 | 20.25 | 21.31 | 40,378 | -0.21(-0.98%) |
Nov 15, 2016 | 21.81 | 22.21 | 19.01 | 21.52 | 120,366 | -0.30(-1.40%) |
Nov 14, 2016 | 22.37 | 22.38 | 21.35 | 21.82 | 49,580 | -0.16(-0.71%) |
Nov 11, 2016 | 21.85 | 22.10 | 21.60 | 21.98 | 68,991 | +0.18(+0.83%) |
Nov 10, 2016 | 21.75 | 21.89 | 21.59 | 21.80 | 31,057 | +0.30(+1.40%) |
Nov 09, 2016 | 20.81 | 21.50 | 20.67 | 21.50 | 69,619 | +0.50(+2.38%) |
Nov 08, 2016 | 20.68 | 21.10 | 20.35 | 21.00 | 38,275 | +0.23(+1.11%) |
Nov 07, 2016 | 20.76 | 20.85 | 20.51 | 20.77 | 64,278 | +0.57(+2.82%) |
Nov 04, 2016 | 20.30 | 20.80 | 20.08 | 20.20 | 41,527 | +0.07(+0.35%) |
Nov 03, 2016 | 20.56 | 20.92 | 20.11 | 20.13 | 33,939 | -0.51(-2.47%) |
Nov 02, 2016 | 20.87 | 21.17 | 20.48 | 20.64 | 123,486 | -0.36(-1.71%) |
Nov 01, 2016 | 21.25 | 21.25 | 20.50 | 21.00 | 42,389 | +0.00(+0.00%) |
Oct 31, 2016 | 20.95 | 21.20 | 20.50 | 21.00 | 15,635 | +0.09(+0.43%) |
Oct 28, 2016 | 20.97 | 21.20 | 20.58 | 20.91 | 43,475 | +0.01(+0.05%) |
Oct 27, 2016 | 21.55 | 21.55 | 20.50 | 20.90 | 35,249 | -0.12(-0.57%) |
Oct 26, 2016 | 20.56 | 21.09 | 20.51 | 21.02 | 26,702 | +0.12(+0.57%) |
Oct 25, 2016 | 21.35 | 21.88 | 20.06 | 20.90 | 154,102 | -0.30(-1.42%) |
Oct 24, 2016 | 20.44 | 21.24 | 20.44 | 21.20 | 49,174 | +0.61(+2.96%) |
Oct 21, 2016 | 20.25 | 20.98 | 20.25 | 20.59 | 17,895 | +0.09(+0.44%) |
Oct 20, 2016 | 20.39 | 20.84 | 20.20 | 20.50 | 24,547 | -0.12(-0.58%) |
Oct 19, 2016 | 20.60 | 20.87 | 20.39 | 20.62 | 35,899 | +0.01(+0.05%) |
Oct 18, 2016 | 21.01 | 21.72 | 20.00 | 20.61 | 85,316 | +0.08(+0.39%) |
Oct 17, 2016 | 19.28 | 21.00 | 19.24 | 20.53 | 147,132 | +1.56(+8.22%) |
Oct 14, 2016 | 18.76 | 19.26 | 18.35 | 18.97 | 48,278 | +0.31(+1.66%) |
Oct 13, 2016 | 18.27 | 19.30 | 17.96 | 18.66 | 35,364 | +0.33(+1.80%) |
Oct 12, 2016 | 17.71 | 18.44 | 17.51 | 18.33 | 108,387 | +0.49(+2.75%) |
Oct 11, 2016 | 18.50 | 18.98 | 17.50 | 17.84 | 153,331 | -1.05(-5.56%) |
Oct 10, 2016 | 18.51 | 19.50 | 18.50 | 18.89 | 94,206 | +0.27(+1.45%) |
Oct 07, 2016 | 19.01 | 19.01 | 18.40 | 18.62 | 141,317 | -0.38(-2.00%) |
Oct 06, 2016 | 19.00 | 19.50 | 18.49 | 19.00 | 164,898 | +0.10(+0.53%) |
Oct 05, 2016 | 20.44 | 20.69 | 18.47 | 18.90 | 361,859 | -1.24(-6.16%) |
Oct 04, 2016 | 19.98 | 20.89 | 19.34 | 20.14 | 184,950 | +0.54(+2.76%) |
Oct 03, 2016 | 20.38 | 20.38 | 19.00 | 19.60 | 215,278 | -0.58(-2.87%) |
Sep 30, 2016 | 21.54 | 22.00 | 19.52 | 20.18 | 134,455 | -1.48(-6.83%) |
Sep 29, 2016 | 23.40 | 23.40 | 21.50 | 21.66 | 136,221 | -0.88(-3.90%) |
Sep 28, 2016 | 22.93 | 22.93 | 21.51 | 22.54 | 279,432 | +0.53(+2.41%) |
Sep 27, 2016 | 21.99 | 23.79 | 21.60 | 22.01 | 633,613 | +0.51(+2.37%) |
Sep 26, 2016 | 20.25 | 22.98 | 19.18 | 21.50 | 676,469 | +1.36(+6.75%) |
Sep 23, 2016 | 21.85 | 21.94 | 19.03 | 20.14 | 560,101 | -1.06(-5.00%) |
Sep 22, 2016 | 18.80 | 22.24 | 18.05 | 21.20 | 856,374 | +3.10(+17.13%) |