Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.951 | 4.951 | 4.787 | 4.850 | 371,043 | -0.09(-1.73%) |
Apr 27, 2017 | 4.855 | 4.956 | 4.758 | 4.935 | 249,511 | +0.05(+1.09%) |
Apr 26, 2017 | 4.738 | 4.967 | 4.727 | 4.882 | 415,421 | +0.14(+3.04%) |
Apr 25, 2017 | 4.828 | 4.860 | 4.599 | 4.738 | 743,261 | -0.05(-1.11%) |
Apr 24, 2017 | 5.100 | 5.122 | 4.759 | 4.791 | 937,203 | -0.26(-5.07%) |
Apr 21, 2017 | 4.935 | 5.068 | 4.935 | 5.047 | 314,879 | +0.06(+1.28%) |
Apr 20, 2017 | 5.010 | 5.079 | 4.930 | 4.983 | 287,621 | +0.00(+0.00%) |
Apr 19, 2017 | 5.100 | 5.207 | 4.978 | 4.983 | 278,032 | -0.07(-1.48%) |
Apr 18, 2017 | 4.972 | 5.132 | 4.876 | 5.058 | 378,595 | +0.03(+0.64%) |
Apr 17, 2017 | 5.175 | 5.222 | 4.978 | 5.026 | 375,360 | -0.15(-2.89%) |
Apr 13, 2017 | 5.148 | 5.196 | 5.100 | 5.175 | 353,199 | +0.00(+0.00%) |
Apr 12, 2017 | 5.292 | 5.356 | 5.151 | 5.175 | 371,841 | -0.16(-3.00%) |
Apr 11, 2017 | 5.356 | 5.442 | 5.319 | 5.335 | 300,697 | -0.05(-0.99%) |
Apr 10, 2017 | 5.367 | 5.522 | 5.327 | 5.388 | 437,316 | +0.10(+1.92%) |
Apr 07, 2017 | 5.431 | 5.527 | 5.282 | 5.287 | 458,524 | -0.18(-3.22%) |
Apr 06, 2017 | 5.468 | 5.506 | 5.378 | 5.463 | 472,884 | +0.00(+0.00%) |
Apr 05, 2017 | 5.698 | 5.789 | 5.458 | 5.463 | 385,573 | -0.18(-3.12%) |
Apr 04, 2017 | 5.677 | 5.693 | 5.612 | 5.639 | 241,985 | -0.02(-0.38%) |
Apr 03, 2017 | 5.580 | 5.693 | 5.527 | 5.660 | 274,802 | +0.04(+0.76%) |
Mar 31, 2017 | 5.516 | 5.634 | 5.452 | 5.618 | 438,109 | +0.06(+1.06%) |
Mar 30, 2017 | 5.431 | 5.575 | 5.415 | 5.559 | 389,327 | +0.15(+2.86%) |
Mar 29, 2017 | 5.367 | 5.586 | 5.314 | 5.404 | 793,478 | +0.03(+0.60%) |
Mar 28, 2017 | 5.346 | 5.426 | 5.298 | 5.372 | 1,041,674 | +0.04(+0.70%) |
Mar 27, 2017 | 5.287 | 5.426 | 5.196 | 5.335 | 963,084 | +0.00(+0.00%) |
Mar 24, 2017 | 5.404 | 5.532 | 5.303 | 5.335 | 512,346 | -0.11(-1.96%) |
Mar 23, 2017 | 5.276 | 5.543 | 5.276 | 5.442 | 574,321 | +0.15(+2.93%) |
Mar 22, 2017 | 5.356 | 5.447 | 5.271 | 5.287 | 300,412 | -0.13(-2.36%) |
Mar 21, 2017 | 5.719 | 5.725 | 5.383 | 5.415 | 417,460 | -0.29(-5.14%) |
Mar 20, 2017 | 5.682 | 5.799 | 5.591 | 5.709 | 923,611 | +0.02(+0.28%) |
Mar 17, 2017 | 5.853 | 5.906 | 5.693 | 5.693 | 489,084 | -0.20(-3.44%) |
Mar 16, 2017 | 5.975 | 6.018 | 5.885 | 5.895 | 214,434 | -0.07(-1.16%) |
Mar 15, 2017 | 5.917 | 6.018 | 5.826 | 5.965 | 260,881 | +0.09(+1.54%) |
Mar 14, 2017 | 5.837 | 5.906 | 5.693 | 5.874 | 263,576 | -0.04(-0.72%) |
Mar 13, 2017 | 5.725 | 5.959 | 5.725 | 5.917 | 317,690 | +0.15(+2.69%) |
Mar 10, 2017 | 5.725 | 5.847 | 5.703 | 5.762 | 321,306 | +0.06(+1.03%) |
Mar 09, 2017 | 5.570 | 5.821 | 5.570 | 5.703 | 385,674 | +0.12(+2.20%) |
Mar 08, 2017 | 5.586 | 5.660 | 5.532 | 5.580 | 266,435 | -0.01(-0.19%) |
Mar 07, 2017 | 5.548 | 5.607 | 5.524 | 5.591 | 192,378 | +0.02(+0.29%) |
Mar 06, 2017 | 5.463 | 5.639 | 5.463 | 5.575 | 241,243 | -0.01(-0.19%) |
Mar 03, 2017 | 5.410 | 5.687 | 5.367 | 5.586 | 404,778 | +0.19(+3.46%) |
Mar 02, 2017 | 5.266 | 5.628 | 5.132 | 5.399 | 687,995 | +0.07(+1.40%) |
Mar 01, 2017 | 5.308 | 5.434 | 5.186 | 5.324 | 908,538 | +0.30(+5.94%) |
Feb 28, 2017 | 5.079 | 5.212 | 5.010 | 5.026 | 466,322 | -0.11(-2.08%) |
Feb 27, 2017 | 5.042 | 5.207 | 5.042 | 5.132 | 380,531 | +0.09(+1.80%) |
Feb 24, 2017 | 5.026 | 5.132 | 4.860 | 5.042 | 385,577 | -0.12(-2.28%) |
Feb 23, 2017 | 5.282 | 5.282 | 5.090 | 5.159 | 224,152 | -0.06(-1.23%) |
Feb 22, 2017 | 5.303 | 5.324 | 5.116 | 5.223 | 450,738 | -0.14(-2.68%) |
Feb 21, 2017 | 5.058 | 5.436 | 5.022 | 5.367 | 492,121 | +0.37(+7.48%) |
Feb 17, 2017 | 4.994 | 4.994 | 4.994 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 5.132 | 5.132 | 4.967 | 4.994 | 348,340 | -0.17(-3.21%) |
Feb 15, 2017 | 5.164 | 5.266 | 5.068 | 5.159 | 322,998 | -0.06(-1.12%) |
Feb 14, 2017 | 5.202 | 5.244 | 5.015 | 5.218 | 433,732 | +0.01(+0.20%) |
Feb 13, 2017 | 5.212 | 5.255 | 5.143 | 5.207 | 337,180 | -0.01(-0.10%) |
Feb 10, 2017 | 5.260 | 5.316 | 5.074 | 5.212 | 264,918 | -0.01(-0.20%) |
Feb 09, 2017 | 5.410 | 5.479 | 5.218 | 5.223 | 420,596 | -0.16(-2.97%) |
Feb 08, 2017 | 5.511 | 5.511 | 5.266 | 5.383 | 491,534 | -0.13(-2.32%) |
Feb 07, 2017 | 5.682 | 5.714 | 5.410 | 5.511 | 429,183 | -0.19(-3.37%) |
Feb 06, 2017 | 5.762 | 5.778 | 5.548 | 5.703 | 431,006 | -0.06(-1.02%) |
Feb 03, 2017 | 5.762 | 5.837 | 5.527 | 5.762 | 711,211 | -0.09(-1.55%) |
Feb 02, 2017 | 6.354 | 6.354 | 5.741 | 5.853 | 900,230 | -0.53(-8.35%) |