Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.286 | 6.317 | 5.982 | 6.185 | 105,509 | -0.09(-1.49%) |
Apr 27, 2017 | 6.270 | 6.463 | 6.137 | 6.278 | 148,745 | +0.02(+0.37%) |
Apr 26, 2017 | 6.208 | 6.363 | 6.122 | 6.255 | 172,963 | +0.05(+0.88%) |
Apr 25, 2017 | 6.371 | 6.441 | 5.955 | 6.200 | 305,379 | -0.12(-1.97%) |
Apr 24, 2017 | 6.387 | 6.387 | 6.146 | 6.325 | 121,987 | +0.05(+0.74%) |
Apr 21, 2017 | 6.083 | 6.379 | 6.083 | 6.278 | 114,260 | +0.19(+3.20%) |
Apr 20, 2017 | 5.975 | 6.161 | 5.957 | 6.083 | 48,664 | +0.09(+1.56%) |
Apr 19, 2017 | 6.006 | 6.138 | 5.940 | 5.990 | 188,305 | -0.02(-0.26%) |
Apr 18, 2017 | 6.045 | 6.083 | 5.889 | 6.006 | 63,055 | -0.04(-0.64%) |
Apr 17, 2017 | 5.586 | 6.099 | 5.586 | 6.045 | 125,100 | +0.44(+7.77%) |
Apr 13, 2017 | 5.624 | 5.757 | 5.508 | 5.609 | 85,009 | +0.00(+0.00%) |
Apr 12, 2017 | 5.811 | 5.820 | 5.554 | 5.609 | 48,181 | -0.21(-3.61%) |
Apr 11, 2017 | 5.648 | 5.827 | 5.578 | 5.819 | 111,104 | +0.19(+3.46%) |
Apr 10, 2017 | 5.671 | 5.788 | 5.601 | 5.624 | 103,620 | -0.02(-0.28%) |
Apr 07, 2017 | 5.733 | 5.803 | 5.640 | 5.640 | 31,770 | +0.02(+0.28%) |
Apr 06, 2017 | 5.547 | 5.746 | 5.422 | 5.624 | 164,428 | +0.05(+0.84%) |
Apr 05, 2017 | 5.827 | 5.827 | 5.539 | 5.578 | 76,582 | -0.20(-3.50%) |
Apr 04, 2017 | 5.741 | 5.842 | 5.690 | 5.780 | 255,190 | +0.02(+0.41%) |
Apr 03, 2017 | 5.624 | 5.803 | 5.570 | 5.757 | 289,181 | +0.12(+2.21%) |
Mar 31, 2017 | 5.539 | 5.718 | 5.446 | 5.632 | 190,125 | +0.12(+2.12%) |
Mar 30, 2017 | 5.290 | 5.601 | 5.010 | 5.516 | 200,170 | +0.16(+2.90%) |
Mar 29, 2017 | 4.823 | 5.368 | 4.769 | 5.360 | 327,651 | +0.50(+10.24%) |
Mar 28, 2017 | 4.808 | 4.878 | 4.714 | 4.862 | 112,926 | +0.05(+1.13%) |
Mar 27, 2017 | 4.629 | 4.831 | 4.528 | 4.808 | 313,462 | +0.20(+4.39%) |
Mar 24, 2017 | 4.458 | 4.621 | 4.325 | 4.605 | 72,548 | +0.17(+3.86%) |
Mar 23, 2017 | 4.302 | 4.485 | 4.302 | 4.434 | 36,492 | +0.12(+2.89%) |
Mar 22, 2017 | 4.574 | 4.652 | 4.255 | 4.310 | 113,322 | -0.26(-5.78%) |
Mar 21, 2017 | 4.668 | 4.682 | 4.535 | 4.574 | 109,454 | -0.09(-1.84%) |
Mar 20, 2017 | 4.644 | 4.738 | 4.535 | 4.660 | 102,040 | -0.04(-0.83%) |
Mar 17, 2017 | 4.691 | 4.808 | 4.629 | 4.699 | 184,446 | +0.01(+0.17%) |
Mar 16, 2017 | 4.598 | 4.730 | 4.582 | 4.691 | 28,380 | +0.09(+1.94%) |
Mar 15, 2017 | 4.617 | 4.617 | 4.494 | 4.601 | 51,260 | +0.04(+0.84%) |
Mar 14, 2017 | 4.563 | 4.648 | 4.494 | 4.563 | 76,379 | +0.01(+0.17%) |
Mar 13, 2017 | 4.740 | 4.740 | 4.540 | 4.555 | 30,168 | -0.18(-3.89%) |
Mar 10, 2017 | 4.609 | 4.770 | 4.485 | 4.740 | 74,716 | +0.13(+2.83%) |
Mar 09, 2017 | 4.625 | 4.640 | 4.471 | 4.609 | 128,557 | +0.00(+0.00%) |
Mar 08, 2017 | 4.371 | 4.801 | 4.225 | 4.609 | 164,136 | +0.47(+11.32%) |
Mar 07, 2017 | 4.033 | 4.189 | 4.033 | 4.141 | 50,417 | +0.06(+1.51%) |
Mar 06, 2017 | 4.156 | 4.171 | 4.048 | 4.079 | 52,238 | -0.08(-1.85%) |
Mar 03, 2017 | 4.164 | 4.202 | 4.101 | 4.156 | 39,789 | +0.02(+0.56%) |
Mar 02, 2017 | 4.248 | 4.256 | 4.121 | 4.133 | 45,116 | -0.12(-2.89%) |
Mar 01, 2017 | 4.194 | 4.333 | 4.141 | 4.256 | 48,666 | +0.07(+1.65%) |
Feb 28, 2017 | 4.302 | 4.302 | 4.156 | 4.187 | 63,150 | -0.15(-3.37%) |
Feb 27, 2017 | 4.340 | 4.371 | 4.287 | 4.333 | 19,849 | +0.02(+0.53%) |
Feb 24, 2017 | 4.318 | 4.356 | 4.302 | 4.310 | 27,477 | -0.02(-0.53%) |
Feb 23, 2017 | 4.417 | 4.417 | 4.248 | 4.333 | 50,948 | -0.08(-1.91%) |
Feb 22, 2017 | 4.363 | 4.417 | 4.263 | 4.417 | 22,204 | +0.03(+0.70%) |
Feb 21, 2017 | 4.463 | 4.463 | 4.356 | 4.386 | 21,253 | -0.05(-1.21%) |
Feb 17, 2017 | 4.440 | 4.440 | 4.440 | 0 | -0.14(-3.02%) | |
Feb 16, 2017 | 4.494 | 4.594 | 4.371 | 4.578 | 76,206 | +0.09(+2.05%) |
Feb 15, 2017 | 4.310 | 4.486 | 4.240 | 4.486 | 42,809 | +0.18(+4.10%) |
Feb 14, 2017 | 4.356 | 4.356 | 4.302 | 4.310 | 16,784 | -0.08(-1.92%) |
Feb 13, 2017 | 4.402 | 4.425 | 4.317 | 4.394 | 30,815 | -0.01(-0.17%) |
Feb 10, 2017 | 4.302 | 4.409 | 4.202 | 4.402 | 19,547 | +0.12(+2.69%) |
Feb 09, 2017 | 4.379 | 4.379 | 4.225 | 4.287 | 58,261 | -0.09(-2.11%) |
Feb 08, 2017 | 4.402 | 4.479 | 4.379 | 4.379 | 14,469 | -0.05(-1.21%) |
Feb 07, 2017 | 4.440 | 4.532 | 4.425 | 4.432 | 22,797 | +0.01(+0.17%) |
Feb 06, 2017 | 4.402 | 4.471 | 4.402 | 4.425 | 11,625 | -0.01(-0.17%) |
Feb 03, 2017 | 4.409 | 4.448 | 4.386 | 4.432 | 14,662 | +0.03(+0.70%) |
Feb 02, 2017 | 4.509 | 4.509 | 4.348 | 4.402 | 25,520 | -0.08(-1.72%) |