Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.600 | 6.729 | 5.600 | 6.450 | 2,427,903 | +1.39(+27.47%) |
Apr 27, 2017 | 5.210 | 5.211 | 5.020 | 5.060 | 262,088 | -0.15(-2.88%) |
Apr 26, 2017 | 5.000 | 5.220 | 5.000 | 5.210 | 222,476 | +0.21(+4.20%) |
Apr 25, 2017 | 5.060 | 5.120 | 4.970 | 5.000 | 290,015 | +0.00(+0.00%) |
Apr 24, 2017 | 5.080 | 5.100 | 4.990 | 5.000 | 198,004 | +0.07(+1.42%) |
Apr 21, 2017 | 4.930 | 5.040 | 4.800 | 4.930 | 242,081 | -0.03(-0.60%) |
Apr 20, 2017 | 4.940 | 4.980 | 4.800 | 4.960 | 111,110 | +0.09(+1.85%) |
Apr 19, 2017 | 5.040 | 5.090 | 4.860 | 4.870 | 117,992 | -0.12(-2.40%) |
Apr 18, 2017 | 4.930 | 5.030 | 4.880 | 4.990 | 142,993 | +0.02(+0.40%) |
Apr 17, 2017 | 4.910 | 5.120 | 4.790 | 4.970 | 323,177 | +0.07(+1.43%) |
Apr 13, 2017 | 4.990 | 5.030 | 4.860 | 4.900 | 311,143 | -0.13(-2.58%) |
Apr 12, 2017 | 5.150 | 5.150 | 4.980 | 5.030 | 182,964 | -0.10(-1.95%) |
Apr 11, 2017 | 4.750 | 5.170 | 4.710 | 5.130 | 261,700 | +0.38(+8.00%) |
Apr 10, 2017 | 4.790 | 4.880 | 4.700 | 4.750 | 300,902 | -0.03(-0.63%) |
Apr 07, 2017 | 4.730 | 4.910 | 4.730 | 4.780 | 164,578 | +0.03(+0.63%) |
Apr 06, 2017 | 4.750 | 4.860 | 4.730 | 4.750 | 217,909 | +0.00(+0.00%) |
Apr 05, 2017 | 4.930 | 4.980 | 4.750 | 4.750 | 238,618 | -0.13(-2.66%) |
Apr 04, 2017 | 4.910 | 4.960 | 4.820 | 4.880 | 196,236 | -0.04(-0.81%) |
Apr 03, 2017 | 5.080 | 5.130 | 4.895 | 4.920 | 168,184 | -0.18(-3.53%) |
Mar 31, 2017 | 5.100 | 5.140 | 4.980 | 5.100 | 160,907 | +0.00(+0.00%) |
Mar 30, 2017 | 4.960 | 5.145 | 4.960 | 5.100 | 170,150 | +0.17(+3.45%) |
Mar 29, 2017 | 4.950 | 5.100 | 4.910 | 4.930 | 212,275 | -0.05(-1.00%) |
Mar 28, 2017 | 4.960 | 5.055 | 4.940 | 4.980 | 388,279 | -0.02(-0.40%) |
Mar 27, 2017 | 4.840 | 5.045 | 4.776 | 5.000 | 244,251 | +0.10(+2.04%) |
Mar 24, 2017 | 4.880 | 4.960 | 4.815 | 4.900 | 222,975 | +0.05(+1.03%) |
Mar 23, 2017 | 4.570 | 4.860 | 4.480 | 4.850 | 261,302 | +0.33(+7.30%) |
Mar 22, 2017 | 4.530 | 4.730 | 4.410 | 4.520 | 273,965 | -0.07(-1.53%) |
Mar 21, 2017 | 4.890 | 4.892 | 4.530 | 4.590 | 394,335 | -0.27(-5.56%) |
Mar 20, 2017 | 4.980 | 5.020 | 4.830 | 4.860 | 215,308 | -0.15(-2.99%) |
Mar 17, 2017 | 4.840 | 5.040 | 4.840 | 5.010 | 341,007 | +0.04(+0.80%) |
Mar 16, 2017 | 4.870 | 4.970 | 4.820 | 4.970 | 138,364 | +0.13(+2.69%) |
Mar 15, 2017 | 4.870 | 4.960 | 4.810 | 4.840 | 134,155 | -0.03(-0.62%) |
Mar 14, 2017 | 4.850 | 4.900 | 4.710 | 4.870 | 228,959 | -0.01(-0.20%) |
Mar 13, 2017 | 4.910 | 4.950 | 4.845 | 4.880 | 105,184 | -0.05(-1.01%) |
Mar 10, 2017 | 5.040 | 5.060 | 4.910 | 4.930 | 228,390 | -0.08(-1.60%) |
Mar 09, 2017 | 5.010 | 5.060 | 4.970 | 5.010 | 140,979 | +0.01(+0.20%) |
Mar 08, 2017 | 5.110 | 5.120 | 4.980 | 5.000 | 252,292 | -0.06(-1.19%) |
Mar 07, 2017 | 5.060 | 5.110 | 5.000 | 5.060 | 176,690 | -0.02(-0.39%) |
Mar 06, 2017 | 5.070 | 5.115 | 4.990 | 5.080 | 191,513 | -0.05(-0.97%) |
Mar 03, 2017 | 5.120 | 5.180 | 4.970 | 5.130 | 223,804 | +0.01(+0.20%) |
Mar 02, 2017 | 5.190 | 5.190 | 5.010 | 5.120 | 241,683 | -0.04(-0.78%) |
Mar 01, 2017 | 5.250 | 5.330 | 5.150 | 5.160 | 330,202 | -0.02(-0.39%) |
Feb 28, 2017 | 5.210 | 5.220 | 5.060 | 5.180 | 365,258 | -0.08(-1.52%) |
Feb 27, 2017 | 5.180 | 5.300 | 5.120 | 5.260 | 229,325 | +0.08(+1.54%) |
Feb 24, 2017 | 5.200 | 5.245 | 5.040 | 5.180 | 255,234 | -0.04(-0.77%) |
Feb 23, 2017 | 5.200 | 5.230 | 5.090 | 5.220 | 252,533 | +0.06(+1.16%) |
Feb 22, 2017 | 5.200 | 5.310 | 5.120 | 5.160 | 167,856 | -0.08(-1.53%) |
Feb 21, 2017 | 5.290 | 5.370 | 5.120 | 5.240 | 270,881 | -0.05(-0.95%) |
Feb 17, 2017 | 5.290 | 5.290 | 5.290 | 0 | -0.06(-1.12%) | |
Feb 16, 2017 | 5.350 | 5.410 | 5.080 | 5.350 | 495,139 | +0.00(+0.00%) |
Feb 15, 2017 | 5.120 | 5.370 | 5.030 | 5.350 | 455,394 | +0.31(+6.15%) |
Feb 14, 2017 | 4.960 | 5.140 | 4.960 | 5.040 | 643,062 | +0.06(+1.20%) |
Feb 13, 2017 | 5.070 | 5.090 | 4.900 | 4.980 | 760,891 | -0.09(-1.78%) |
Feb 10, 2017 | 4.970 | 5.180 | 4.750 | 5.070 | 573,900 | -0.22(-4.16%) |
Feb 09, 2017 | 5.050 | 5.340 | 5.000 | 5.290 | 367,126 | +0.28(+5.59%) |
Feb 08, 2017 | 4.950 | 5.050 | 4.830 | 5.010 | 334,567 | +0.07(+1.42%) |
Feb 07, 2017 | 4.990 | 5.060 | 4.910 | 4.940 | 228,985 | -0.05(-1.00%) |
Feb 06, 2017 | 5.170 | 5.200 | 4.985 | 4.990 | 284,627 | -0.19(-3.67%) |
Feb 03, 2017 | 5.100 | 5.229 | 5.060 | 5.180 | 318,269 | +0.12(+2.37%) |
Feb 02, 2017 | 4.980 | 5.230 | 4.930 | 5.060 | 619,077 | +0.06(+1.20%) |