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%) |