Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.480 | 5.520 | 5.395 | 5.430 | 461,405 | -0.03(-0.55%) |
Apr 27, 2017 | 5.530 | 5.580 | 5.460 | 5.460 | 668,421 | +0.00(+0.00%) |
Apr 26, 2017 | 5.700 | 5.990 | 5.400 | 5.460 | 1,384,583 | +0.25(+4.80%) |
Apr 25, 2017 | 5.380 | 5.410 | 5.190 | 5.210 | 345,071 | -0.14(-2.62%) |
Apr 24, 2017 | 5.400 | 5.470 | 5.300 | 5.350 | 219,179 | -0.02(-0.37%) |
Apr 21, 2017 | 5.280 | 5.460 | 5.235 | 5.370 | 1,046,896 | +0.10(+1.90%) |
Apr 20, 2017 | 5.250 | 5.330 | 5.230 | 5.270 | 286,614 | +0.03(+0.57%) |
Apr 19, 2017 | 5.170 | 5.250 | 5.140 | 5.240 | 210,735 | +0.08(+1.55%) |
Apr 18, 2017 | 5.150 | 5.220 | 5.100 | 5.160 | 136,598 | +0.01(+0.19%) |
Apr 17, 2017 | 5.130 | 5.190 | 5.080 | 5.150 | 210,372 | +0.05(+0.98%) |
Apr 13, 2017 | 5.090 | 5.180 | 5.050 | 5.100 | 199,319 | +0.00(+0.00%) |
Apr 12, 2017 | 5.100 | 5.130 | 5.054 | 5.100 | 210,176 | -0.02(-0.39%) |
Apr 11, 2017 | 5.060 | 5.130 | 5.030 | 5.120 | 267,120 | +0.07(+1.39%) |
Apr 10, 2017 | 4.960 | 5.150 | 4.930 | 5.050 | 383,183 | +0.11(+2.23%) |
Apr 07, 2017 | 4.810 | 4.970 | 4.810 | 4.940 | 245,303 | +0.13(+2.70%) |
Apr 06, 2017 | 4.780 | 4.840 | 4.770 | 4.810 | 228,968 | +0.04(+0.84%) |
Apr 05, 2017 | 4.800 | 4.870 | 4.760 | 4.770 | 250,010 | -0.01(-0.21%) |
Apr 04, 2017 | 4.760 | 4.845 | 4.750 | 4.780 | 159,777 | +0.02(+0.42%) |
Apr 03, 2017 | 4.830 | 4.840 | 4.760 | 4.760 | 180,151 | -0.05(-1.04%) |
Mar 31, 2017 | 4.750 | 4.850 | 4.750 | 4.810 | 177,493 | +0.07(+1.48%) |
Mar 30, 2017 | 4.670 | 4.830 | 4.660 | 4.740 | 147,875 | +0.06(+1.28%) |
Mar 29, 2017 | 4.670 | 4.730 | 4.600 | 4.680 | 287,193 | -0.01(-0.21%) |
Mar 28, 2017 | 4.680 | 4.750 | 4.620 | 4.690 | 165,189 | +0.01(+0.21%) |
Mar 27, 2017 | 4.600 | 4.730 | 4.600 | 4.680 | 149,967 | +0.05(+1.08%) |
Mar 24, 2017 | 4.610 | 4.710 | 4.610 | 4.630 | 224,072 | +0.01(+0.22%) |
Mar 23, 2017 | 4.660 | 4.700 | 4.600 | 4.620 | 430,496 | -0.06(-1.28%) |
Mar 22, 2017 | 4.760 | 4.820 | 4.650 | 4.680 | 222,359 | -0.08(-1.68%) |
Mar 21, 2017 | 4.940 | 4.980 | 4.760 | 4.760 | 185,744 | -0.18(-3.64%) |
Mar 20, 2017 | 5.110 | 5.130 | 4.900 | 4.940 | 223,882 | -0.13(-2.56%) |
Mar 17, 2017 | 5.200 | 5.220 | 4.960 | 5.070 | 875,787 | -0.16(-3.06%) |
Mar 16, 2017 | 4.850 | 5.250 | 4.850 | 5.230 | 350,311 | +0.40(+8.28%) |
Mar 15, 2017 | 4.860 | 4.900 | 4.760 | 4.830 | 313,461 | -0.04(-0.82%) |
Mar 14, 2017 | 4.880 | 4.890 | 4.820 | 4.870 | 134,393 | +0.00(+0.00%) |
Mar 13, 2017 | 4.970 | 4.970 | 4.800 | 4.870 | 423,887 | -0.15(-2.99%) |
Mar 10, 2017 | 5.130 | 5.130 | 5.020 | 5.020 | 105,834 | -0.08(-1.57%) |
Mar 09, 2017 | 5.080 | 5.120 | 5.050 | 5.100 | 129,882 | +0.02(+0.39%) |
Mar 08, 2017 | 5.140 | 5.160 | 5.060 | 5.080 | 110,820 | -0.03(-0.59%) |
Mar 07, 2017 | 5.050 | 5.133 | 5.040 | 5.110 | 142,275 | +0.05(+0.99%) |
Mar 06, 2017 | 5.110 | 5.170 | 5.050 | 5.060 | 144,857 | -0.09(-1.75%) |
Mar 03, 2017 | 5.200 | 5.240 | 5.096 | 5.150 | 123,722 | -0.04(-0.77%) |
Mar 02, 2017 | 5.120 | 5.230 | 5.060 | 5.190 | 265,677 | +0.05(+0.97%) |
Mar 01, 2017 | 5.080 | 5.205 | 5.020 | 5.140 | 344,820 | +0.13(+2.59%) |
Feb 28, 2017 | 5.250 | 5.250 | 4.980 | 5.010 | 410,590 | -0.24(-4.57%) |
Feb 27, 2017 | 5.240 | 5.330 | 5.240 | 5.250 | 249,515 | +0.01(+0.19%) |
Feb 24, 2017 | 5.310 | 5.380 | 5.180 | 5.240 | 211,637 | -0.15(-2.78%) |
Feb 23, 2017 | 5.180 | 5.410 | 5.151 | 5.390 | 738,730 | +0.22(+4.26%) |
Feb 22, 2017 | 5.130 | 5.240 | 5.130 | 5.170 | 288,674 | +0.02(+0.39%) |
Feb 21, 2017 | 5.120 | 5.200 | 5.060 | 5.150 | 398,270 | +0.04(+0.78%) |
Feb 17, 2017 | 5.110 | 5.110 | 5.110 | 0 | +0.14(+2.82%) | |
Feb 16, 2017 | 4.950 | 5.010 | 4.910 | 4.970 | 197,784 | +0.02(+0.40%) |
Feb 15, 2017 | 4.960 | 4.990 | 4.881 | 4.950 | 190,874 | +0.00(+0.00%) |
Feb 14, 2017 | 4.950 | 5.010 | 4.940 | 4.950 | 405,979 | -0.01(-0.20%) |
Feb 13, 2017 | 4.900 | 4.990 | 4.860 | 4.960 | 314,454 | +0.06(+1.22%) |
Feb 10, 2017 | 4.940 | 4.990 | 4.750 | 4.900 | 414,622 | -0.05(-1.01%) |
Feb 09, 2017 | 4.820 | 4.990 | 4.760 | 4.950 | 501,308 | +0.13(+2.70%) |
Feb 08, 2017 | 4.890 | 4.960 | 4.820 | 4.820 | 104,750 | -0.09(-1.83%) |
Feb 07, 2017 | 4.930 | 4.950 | 4.890 | 4.910 | 133,490 | -0.03(-0.61%) |
Feb 06, 2017 | 4.860 | 4.960 | 4.840 | 4.940 | 184,033 | +0.09(+1.86%) |
Feb 03, 2017 | 4.780 | 4.850 | 4.780 | 4.850 | 319,062 | +0.11(+2.32%) |
Feb 02, 2017 | 4.740 | 4.800 | 4.735 | 4.740 | 138,559 | -0.03(-0.63%) |