Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.760 | 5.890 | 5.400 | 5.590 | 64,823 | -0.17(-2.95%) |
Apr 27, 2017 | 5.800 | 6.070 | 5.760 | 5.760 | 58,639 | -0.04(-0.69%) |
Apr 26, 2017 | 5.720 | 5.800 | 5.600 | 5.800 | 15,194 | +0.30(+5.45%) |
Apr 25, 2017 | 5.430 | 5.569 | 5.420 | 5.500 | 21,944 | +0.08(+1.48%) |
Apr 24, 2017 | 5.490 | 5.552 | 5.370 | 5.420 | 6,661 | +0.07(+1.31%) |
Apr 21, 2017 | 5.500 | 5.670 | 5.310 | 5.350 | 43,248 | -0.13(-2.37%) |
Apr 20, 2017 | 5.750 | 5.940 | 5.480 | 5.480 | 89,374 | -0.20(-3.52%) |
Apr 19, 2017 | 5.360 | 5.750 | 5.250 | 5.680 | 40,872 | +0.31(+5.77%) |
Apr 18, 2017 | 5.270 | 5.440 | 5.250 | 5.370 | 26,263 | +0.06(+1.13%) |
Apr 17, 2017 | 5.170 | 5.380 | 5.100 | 5.310 | 39,460 | +0.11(+2.12%) |
Apr 13, 2017 | 5.340 | 5.490 | 5.070 | 5.200 | 27,315 | -0.17(-3.16%) |
Apr 12, 2017 | 5.190 | 5.410 | 5.110 | 5.370 | 51,607 | -0.08(-1.47%) |
Apr 11, 2017 | 5.070 | 5.500 | 5.050 | 5.450 | 36,504 | +0.17(+3.22%) |
Apr 10, 2017 | 5.390 | 5.390 | 5.050 | 5.280 | 29,121 | -0.10(-1.86%) |
Apr 07, 2017 | 5.350 | 5.580 | 5.311 | 5.380 | 42,714 | +0.00(+0.00%) |
Apr 06, 2017 | 4.830 | 5.500 | 4.830 | 5.380 | 107,096 | +0.55(+11.39%) |
Apr 05, 2017 | 4.800 | 4.960 | 4.755 | 4.830 | 77,034 | +0.08(+1.68%) |
Apr 04, 2017 | 4.600 | 4.790 | 4.558 | 4.750 | 58,627 | +0.18(+3.94%) |
Apr 03, 2017 | 4.800 | 4.860 | 4.550 | 4.570 | 15,268 | -0.24(-4.99%) |
Mar 31, 2017 | 4.800 | 4.910 | 4.751 | 4.810 | 52,516 | +0.09(+1.91%) |
Mar 30, 2017 | 4.520 | 4.800 | 4.520 | 4.720 | 26,784 | +0.01(+0.21%) |
Mar 29, 2017 | 4.900 | 4.910 | 4.700 | 4.710 | 33,599 | -0.25(-5.04%) |
Mar 28, 2017 | 5.100 | 5.110 | 4.850 | 4.960 | 56,292 | -0.06(-1.20%) |
Mar 27, 2017 | 4.600 | 5.050 | 4.500 | 5.020 | 289,275 | +0.65(+14.87%) |
Mar 24, 2017 | 4.420 | 4.570 | 4.260 | 4.370 | 69,620 | -0.08(-1.80%) |
Mar 23, 2017 | 4.362 | 4.460 | 4.120 | 4.450 | 59,277 | +0.26(+6.21%) |
Mar 22, 2017 | 4.200 | 4.360 | 4.100 | 4.190 | 33,265 | -0.05(-1.18%) |
Mar 21, 2017 | 4.350 | 4.350 | 4.180 | 4.240 | 41,791 | -0.05(-1.17%) |
Mar 20, 2017 | 4.420 | 4.490 | 4.240 | 4.290 | 20,629 | -0.11(-2.50%) |
Mar 17, 2017 | 4.310 | 4.480 | 4.224 | 4.400 | 18,161 | +0.20(+4.76%) |
Mar 16, 2017 | 4.500 | 4.805 | 4.170 | 4.200 | 27,815 | -0.31(-6.87%) |
Mar 15, 2017 | 4.220 | 4.612 | 4.210 | 4.510 | 66,004 | +0.27(+6.37%) |
Mar 14, 2017 | 4.110 | 4.380 | 4.110 | 4.240 | 36,302 | +0.00(+0.00%) |
Mar 13, 2017 | 4.110 | 4.280 | 4.000 | 4.240 | 47,517 | +0.18(+4.43%) |
Mar 10, 2017 | 4.070 | 4.147 | 4.000 | 4.060 | 29,132 | +0.03(+0.74%) |
Mar 09, 2017 | 3.750 | 4.210 | 3.750 | 4.030 | 310,650 | +0.46(+12.89%) |
Mar 08, 2017 | 3.688 | 3.690 | 3.520 | 3.570 | 16,133 | -0.08(-2.19%) |
Mar 07, 2017 | 3.600 | 3.650 | 3.600 | 3.650 | 3,605 | +0.06(+1.67%) |
Mar 06, 2017 | 3.650 | 3.650 | 3.530 | 3.590 | 38,422 | -0.03(-0.83%) |
Mar 03, 2017 | 3.666 | 3.666 | 3.600 | 3.620 | 7,206 | -0.08(-2.16%) |
Mar 02, 2017 | 3.760 | 3.760 | 3.650 | 3.700 | 18,638 | -0.02(-0.54%) |
Mar 01, 2017 | 3.870 | 3.870 | 3.670 | 3.720 | 21,125 | -0.04(-1.06%) |
Feb 28, 2017 | 3.850 | 4.150 | 3.750 | 3.760 | 126,710 | -0.09(-2.34%) |
Feb 27, 2017 | 3.820 | 4.050 | 3.712 | 3.850 | 52,361 | +0.10(+2.67%) |
Feb 24, 2017 | 3.740 | 3.870 | 3.710 | 3.750 | 4,510 | -0.07(-1.83%) |
Feb 23, 2017 | 3.768 | 3.820 | 3.720 | 3.820 | 4,057 | +0.01(+0.26%) |
Feb 22, 2017 | 3.650 | 3.810 | 3.650 | 3.810 | 4,560 | +0.11(+2.97%) |
Feb 21, 2017 | 3.685 | 3.850 | 3.620 | 3.700 | 4,465 | -0.05(-1.33%) |
Feb 17, 2017 | 3.750 | 3.750 | 3.750 | 0 | -0.02(-0.53%) | |
Feb 16, 2017 | 3.950 | 3.950 | 3.770 | 3.770 | 18,438 | -0.26(-6.45%) |
Feb 15, 2017 | 3.990 | 4.190 | 3.990 | 4.030 | 13,675 | +0.08(+2.03%) |
Feb 14, 2017 | 3.940 | 4.040 | 3.940 | 3.950 | 7,536 | -0.12(-2.95%) |
Feb 13, 2017 | 4.150 | 4.190 | 3.900 | 4.070 | 66,028 | -0.03(-0.73%) |
Feb 10, 2017 | 3.790 | 4.350 | 3.700 | 4.100 | 60,422 | +0.33(+8.75%) |
Feb 09, 2017 | 3.720 | 3.770 | 3.512 | 3.770 | 51,122 | +0.06(+1.62%) |
Feb 08, 2017 | 3.660 | 3.730 | 3.630 | 3.710 | 14,718 | -0.04(-1.07%) |
Feb 07, 2017 | 3.651 | 3.750 | 3.630 | 3.750 | 11,643 | +0.10(+2.74%) |
Feb 06, 2017 | 3.670 | 3.670 | 3.630 | 3.650 | 5,163 | -0.02(-0.54%) |
Feb 03, 2017 | 3.695 | 3.695 | 3.620 | 3.670 | 9,749 | -0.02(-0.54%) |
Feb 02, 2017 | 3.630 | 3.700 | 3.600 | 3.690 | 15,231 | -0.05(-1.34%) |