Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.266 | 5.400 | 5.249 | 5.323 | 81,997 | +0.18(+3.41%) |
Apr 27, 2017 | 5.485 | 5.490 | 5.122 | 5.148 | 53,983 | -0.38(-6.90%) |
Apr 26, 2017 | 5.510 | 5.575 | 5.500 | 5.529 | 27,354 | -0.02(-0.32%) |
Apr 25, 2017 | 5.438 | 5.547 | 5.395 | 5.547 | 35,707 | +0.13(+2.45%) |
Apr 24, 2017 | 5.449 | 5.449 | 5.400 | 5.414 | 24,371 | +0.07(+1.38%) |
Apr 21, 2017 | 5.296 | 5.370 | 5.296 | 5.340 | 16,197 | -0.03(-0.60%) |
Apr 20, 2017 | 5.342 | 5.404 | 5.312 | 5.372 | 23,267 | +0.13(+2.42%) |
Apr 19, 2017 | 5.345 | 5.403 | 5.230 | 5.245 | 80,671 | -0.06(-1.12%) |
Apr 18, 2017 | 5.473 | 5.480 | 5.210 | 5.305 | 184,580 | -0.28(-5.02%) |
Apr 17, 2017 | 5.520 | 5.622 | 5.520 | 5.585 | 17,000 | +0.08(+1.36%) |
Apr 13, 2017 | 5.603 | 5.610 | 5.510 | 5.510 | 21,682 | -0.02(-0.43%) |
Apr 12, 2017 | 5.680 | 5.680 | 5.500 | 5.534 | 35,261 | -0.17(-2.91%) |
Apr 11, 2017 | 5.685 | 5.739 | 5.635 | 5.700 | 13,437 | -0.02(-0.35%) |
Apr 10, 2017 | 5.639 | 5.736 | 5.628 | 5.720 | 9,892 | +0.09(+1.60%) |
Apr 07, 2017 | 5.617 | 5.650 | 5.611 | 5.630 | 4,567 | +0.00(+0.01%) |
Apr 06, 2017 | 5.735 | 5.735 | 5.615 | 5.630 | 7,763 | -0.04(-0.69%) |
Apr 05, 2017 | 5.779 | 5.808 | 5.650 | 5.668 | 71,283 | +0.05(+0.86%) |
Apr 04, 2017 | 5.560 | 5.640 | 5.545 | 5.620 | 17,574 | +0.09(+1.61%) |
Apr 03, 2017 | 5.650 | 5.690 | 5.400 | 5.531 | 38,285 | -0.12(-2.11%) |
Mar 31, 2017 | 5.634 | 5.730 | 5.617 | 5.650 | 5,786 | -0.07(-1.24%) |
Mar 30, 2017 | 5.681 | 5.744 | 5.649 | 5.721 | 34,218 | +0.07(+1.25%) |
Mar 29, 2017 | 5.518 | 5.723 | 5.510 | 5.650 | 9,374 | +0.11(+1.99%) |
Mar 28, 2017 | 5.580 | 5.587 | 5.520 | 5.540 | 9,290 | -0.02(-0.33%) |
Mar 27, 2017 | 5.331 | 5.610 | 5.322 | 5.558 | 16,061 | +0.01(+0.15%) |
Mar 24, 2017 | 5.693 | 5.693 | 5.520 | 5.550 | 28,305 | -0.15(-2.62%) |
Mar 23, 2017 | 5.716 | 5.768 | 5.680 | 5.699 | 7,685 | -0.10(-1.79%) |
Mar 22, 2017 | 5.730 | 5.803 | 5.671 | 5.803 | 13,343 | +0.09(+1.63%) |
Mar 21, 2017 | 5.976 | 6.040 | 5.710 | 5.710 | 38,588 | -0.34(-5.69%) |
Mar 20, 2017 | 5.922 | 6.055 | 5.898 | 6.055 | 25,699 | +0.14(+2.45%) |
Mar 17, 2017 | 5.913 | 6.033 | 5.910 | 5.910 | 4,316 | -0.02(-0.34%) |
Mar 16, 2017 | 6.006 | 6.006 | 5.930 | 5.930 | 22,171 | +0.04(+0.64%) |
Mar 15, 2017 | 5.636 | 5.892 | 5.632 | 5.892 | 28,991 | +0.35(+6.35%) |
Mar 14, 2017 | 5.505 | 5.596 | 5.400 | 5.540 | 67,527 | -0.19(-3.40%) |
Mar 13, 2017 | 5.726 | 5.810 | 5.726 | 5.735 | 48,228 | +0.09(+1.53%) |
Mar 10, 2017 | 5.646 | 5.649 | 5.523 | 5.649 | 17,132 | +0.11(+1.91%) |
Mar 09, 2017 | 5.630 | 5.630 | 5.465 | 5.543 | 37,147 | -0.13(-2.22%) |
Mar 08, 2017 | 5.762 | 5.773 | 5.669 | 5.669 | 14,706 | -0.17(-2.93%) |
Mar 07, 2017 | 6.065 | 6.065 | 5.790 | 5.840 | 28,437 | -0.25(-4.11%) |
Mar 06, 2017 | 6.138 | 6.138 | 6.040 | 6.090 | 29,742 | -0.21(-3.33%) |
Mar 03, 2017 | 6.098 | 6.300 | 6.098 | 6.300 | 15,480 | +0.25(+4.13%) |
Mar 02, 2017 | 6.319 | 6.319 | 6.048 | 6.050 | 12,564 | -0.35(-5.47%) |
Mar 01, 2017 | 6.256 | 6.450 | 6.256 | 6.400 | 37,966 | +0.40(+6.63%) |
Feb 28, 2017 | 6.069 | 6.135 | 5.990 | 6.002 | 30,578 | -0.07(-1.16%) |
Feb 27, 2017 | 6.199 | 6.199 | 6.072 | 6.072 | 10,030 | -0.13(-2.13%) |
Feb 24, 2017 | 6.165 | 6.279 | 6.048 | 6.205 | 74,744 | +0.01(+0.24%) |
Feb 23, 2017 | 6.536 | 6.553 | 6.190 | 6.190 | 9,266 | -0.20(-3.09%) |
Feb 22, 2017 | 6.480 | 6.480 | 6.350 | 6.387 | 18,812 | -0.15(-2.26%) |
Feb 21, 2017 | 6.485 | 6.535 | 6.434 | 6.535 | 19,336 | +0.17(+2.75%) |
Feb 17, 2017 | 6.360 | 6.360 | 6.360 | 0 | -0.10(-1.50%) | |
Feb 16, 2017 | 6.610 | 6.640 | 6.457 | 6.457 | 9,026 | -0.13(-1.91%) |
Feb 15, 2017 | 6.787 | 6.790 | 6.576 | 6.583 | 18,847 | -0.22(-3.19%) |
Feb 14, 2017 | 6.690 | 6.800 | 6.605 | 6.800 | 33,265 | +0.11(+1.70%) |
Feb 13, 2017 | 6.743 | 6.770 | 6.650 | 6.686 | 46,565 | +0.12(+1.77%) |
Feb 10, 2017 | 6.350 | 6.600 | 6.350 | 6.570 | 60,480 | +0.38(+6.14%) |
Feb 09, 2017 | 6.285 | 6.293 | 6.150 | 6.190 | 9,280 | -0.10(-1.59%) |
Feb 08, 2017 | 6.080 | 6.355 | 6.080 | 6.290 | 47,617 | +0.29(+4.83%) |
Feb 07, 2017 | 5.967 | 6.050 | 5.961 | 6.000 | 17,361 | +0.03(+0.57%) |
Feb 06, 2017 | 5.953 | 6.002 | 5.953 | 5.966 | 6,249 | -0.03(-0.57%) |
Feb 03, 2017 | 5.979 | 6.035 | 5.979 | 6.000 | 13,976 | -0.01(-0.16%) |
Feb 02, 2017 | 6.179 | 6.179 | 5.999 | 6.010 | 18,799 | -0.14(-2.28%) |