Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.250 | 6.490 | 6.250 | 6.350 | 837,757 | +0.10(+1.60%) |
Apr 27, 2017 | 6.270 | 6.270 | 6.050 | 6.250 | 651,772 | +0.03(+0.48%) |
Apr 26, 2017 | 6.200 | 6.280 | 6.130 | 6.220 | 681,937 | +0.03(+0.48%) |
Apr 25, 2017 | 6.120 | 6.240 | 6.120 | 6.190 | 792,814 | +0.11(+1.81%) |
Apr 24, 2017 | 5.900 | 6.220 | 5.900 | 6.080 | 989,604 | +0.18(+3.05%) |
Apr 21, 2017 | 6.050 | 6.050 | 5.830 | 5.900 | 558,910 | -0.15(-2.48%) |
Apr 20, 2017 | 6.050 | 6.170 | 6.010 | 6.050 | 1,041,660 | +0.05(+0.83%) |
Apr 19, 2017 | 5.730 | 6.070 | 5.730 | 6.000 | 1,261,837 | +0.27(+4.71%) |
Apr 18, 2017 | 5.700 | 5.750 | 5.500 | 5.730 | 615,141 | +0.05(+0.88%) |
Apr 17, 2017 | 5.560 | 5.740 | 5.500 | 5.680 | 793,882 | +0.12(+2.16%) |
Apr 13, 2017 | 5.640 | 5.745 | 5.530 | 5.560 | 817,117 | -0.10(-1.77%) |
Apr 12, 2017 | 5.530 | 5.850 | 5.510 | 5.660 | 907,980 | +0.14(+2.54%) |
Apr 11, 2017 | 5.750 | 5.860 | 5.490 | 5.520 | 1,270,378 | -0.34(-5.80%) |
Apr 10, 2017 | 5.060 | 5.960 | 5.030 | 5.860 | 4,375,040 | +1.06(+22.08%) |
Apr 07, 2017 | 4.750 | 4.870 | 4.700 | 4.800 | 884,535 | +0.01(+0.21%) |
Apr 06, 2017 | 4.820 | 4.820 | 4.660 | 4.790 | 822,426 | -0.03(-0.62%) |
Apr 05, 2017 | 4.790 | 4.950 | 4.790 | 4.820 | 899,219 | +0.06(+1.26%) |
Apr 04, 2017 | 4.780 | 4.800 | 4.720 | 4.760 | 592,097 | -0.04(-0.83%) |
Apr 03, 2017 | 4.870 | 5.010 | 4.780 | 4.800 | 1,019,692 | +0.01(+0.21%) |
Mar 31, 2017 | 4.770 | 4.950 | 4.720 | 4.790 | 1,262,036 | +0.04(+0.84%) |
Mar 30, 2017 | 4.920 | 5.000 | 4.670 | 4.750 | 1,241,825 | -0.17(-3.46%) |
Mar 29, 2017 | 4.850 | 5.060 | 4.850 | 4.920 | 1,133,106 | +0.08(+1.65%) |
Mar 28, 2017 | 4.770 | 4.950 | 4.750 | 4.840 | 1,009,790 | +0.10(+2.11%) |
Mar 27, 2017 | 4.670 | 4.850 | 4.660 | 4.740 | 1,175,432 | +0.11(+2.38%) |
Mar 24, 2017 | 4.420 | 4.910 | 4.360 | 4.630 | 2,016,702 | +0.24(+5.47%) |
Mar 23, 2017 | 4.400 | 4.530 | 4.355 | 4.390 | 786,825 | -0.01(-0.23%) |
Mar 22, 2017 | 4.290 | 4.460 | 4.220 | 4.400 | 1,095,105 | +0.13(+3.04%) |
Mar 21, 2017 | 4.230 | 4.350 | 4.220 | 4.270 | 1,301,542 | +0.03(+0.71%) |
Mar 20, 2017 | 4.350 | 4.470 | 4.190 | 4.240 | 1,161,438 | -0.02(-0.47%) |
Mar 17, 2017 | 4.020 | 4.310 | 3.980 | 4.260 | 2,352,492 | +0.23(+5.71%) |
Mar 16, 2017 | 3.830 | 4.150 | 3.830 | 4.030 | 1,522,713 | +0.19(+4.95%) |
Mar 15, 2017 | 3.510 | 4.270 | 3.510 | 3.840 | 3,703,527 | +0.60(+18.52%) |
Mar 14, 2017 | 3.310 | 3.310 | 3.180 | 3.240 | 283,219 | -0.07(-2.11%) |
Mar 13, 2017 | 3.220 | 3.340 | 3.215 | 3.310 | 243,922 | +0.09(+2.80%) |
Mar 10, 2017 | 3.250 | 3.290 | 3.200 | 3.220 | 182,223 | -0.03(-0.92%) |
Mar 09, 2017 | 3.280 | 3.315 | 3.215 | 3.250 | 115,462 | -0.04(-1.22%) |
Mar 08, 2017 | 3.290 | 3.320 | 3.211 | 3.290 | 228,042 | +0.06(+1.86%) |
Mar 07, 2017 | 3.350 | 3.390 | 3.170 | 3.230 | 227,444 | -0.14(-4.15%) |
Mar 06, 2017 | 3.280 | 3.400 | 3.270 | 3.370 | 273,017 | +0.06(+1.81%) |
Mar 03, 2017 | 3.280 | 3.340 | 3.230 | 3.310 | 223,585 | +0.02(+0.61%) |
Mar 02, 2017 | 3.370 | 3.380 | 3.270 | 3.290 | 171,169 | -0.05(-1.50%) |
Mar 01, 2017 | 3.260 | 3.380 | 3.240 | 3.340 | 343,958 | +0.09(+2.77%) |
Feb 28, 2017 | 3.290 | 3.320 | 3.200 | 3.250 | 145,871 | -0.03(-0.91%) |
Feb 27, 2017 | 3.300 | 3.355 | 3.230 | 3.280 | 225,208 | -0.02(-0.61%) |
Feb 24, 2017 | 3.200 | 3.320 | 3.140 | 3.300 | 185,611 | +0.09(+2.80%) |
Feb 23, 2017 | 3.320 | 3.340 | 3.200 | 3.210 | 197,790 | -0.10(-3.02%) |
Feb 22, 2017 | 3.330 | 3.390 | 3.270 | 3.310 | 230,799 | +0.00(+0.00%) |
Feb 21, 2017 | 3.220 | 3.330 | 3.110 | 3.310 | 352,405 | +0.08(+2.48%) |
Feb 17, 2017 | 3.230 | 3.230 | 3.230 | 0 | +0.03(+0.94%) | |
Feb 16, 2017 | 3.220 | 3.320 | 3.120 | 3.200 | 253,798 | -0.04(-1.23%) |
Feb 15, 2017 | 3.180 | 3.280 | 3.180 | 3.240 | 255,050 | +0.05(+1.57%) |
Feb 14, 2017 | 3.130 | 3.240 | 3.130 | 3.190 | 253,328 | +0.05(+1.59%) |
Feb 13, 2017 | 3.120 | 3.150 | 3.105 | 3.140 | 169,971 | +0.02(+0.64%) |
Feb 10, 2017 | 3.060 | 3.150 | 3.010 | 3.120 | 220,687 | +0.09(+2.97%) |
Feb 09, 2017 | 3.030 | 3.150 | 3.000 | 3.030 | 345,620 | -0.02(-0.66%) |
Feb 08, 2017 | 3.080 | 3.110 | 2.900 | 3.050 | 488,108 | -0.02(-0.65%) |
Feb 07, 2017 | 2.980 | 3.100 | 2.980 | 3.070 | 285,493 | +0.08(+2.68%) |
Feb 06, 2017 | 2.950 | 3.020 | 2.940 | 2.990 | 299,411 | +0.06(+2.05%) |
Feb 03, 2017 | 3.030 | 3.050 | 2.840 | 2.930 | 572,670 | -0.07(-2.33%) |
Feb 02, 2017 | 2.860 | 3.075 | 2.810 | 3.000 | 351,822 | +0.12(+4.17%) |