Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.400 | 5.520 | 5.100 | 5.460 | 54,280 | +0.00(+0.00%) |
Apr 27, 2017 | 5.310 | 5.520 | 5.130 | 5.460 | 29,911 | +0.09(+1.68%) |
Apr 26, 2017 | 5.250 | 5.430 | 5.130 | 5.370 | 23,806 | +0.17(+3.26%) |
Apr 25, 2017 | 5.220 | 4.950 | 5.200 | 39,959 | +0.16(+3.18%) | |
Apr 24, 2017 | 5.010 | 5.100 | 4.920 | 5.040 | 99,215 | +0.03(+0.60%) |
Apr 21, 2017 | 5.130 | 5.145 | 4.950 | 5.010 | 60,914 | -0.09(-1.76%) |
Apr 20, 2017 | 5.310 | 5.340 | 5.010 | 5.100 | 77,951 | -0.27(-5.03%) |
Apr 19, 2017 | 5.490 | 5.520 | 5.340 | 5.370 | 19,267 | -0.24(-4.28%) |
Apr 18, 2017 | 5.490 | 5.670 | 5.253 | 5.610 | 12,825 | +0.00(+0.00%) |
Apr 17, 2017 | 5.640 | 5.700 | 5.490 | 5.610 | 11,206 | -0.06(-1.06%) |
Apr 13, 2017 | 5.700 | 5.700 | 5.565 | 5.670 | 3,070 | -0.12(-2.07%) |
Apr 12, 2017 | 5.493 | 5.880 | 5.493 | 5.790 | 19,079 | +0.00(+0.00%) |
Apr 11, 2017 | 5.880 | 5.970 | 5.760 | 5.790 | 15,746 | -0.09(-1.53%) |
Apr 10, 2017 | 5.850 | 5.940 | 5.613 | 5.880 | 14,089 | +0.00(+0.00%) |
Apr 07, 2017 | 5.790 | 5.880 | 5.700 | 5.880 | 29,600 | +0.06(+1.03%) |
Apr 06, 2017 | 5.760 | 6.090 | 5.700 | 5.820 | 62,442 | +0.12(+2.11%) |
Apr 05, 2017 | 5.580 | 5.730 | 5.550 | 5.700 | 36,101 | +0.15(+2.70%) |
Apr 04, 2017 | 5.700 | 5.700 | 5.490 | 5.550 | 27,077 | +0.06(+1.09%) |
Apr 03, 2017 | 5.400 | 5.580 | 5.280 | 5.490 | 23,186 | +0.15(+2.81%) |
Mar 31, 2017 | 5.253 | 5.430 | 5.250 | 5.340 | 7,962 | +0.00(+0.00%) |
Mar 30, 2017 | 5.070 | 5.370 | 5.070 | 5.340 | 26,345 | +0.24(+4.71%) |
Mar 29, 2017 | 5.220 | 5.220 | 4.920 | 5.100 | 51,960 | -0.15(-2.86%) |
Mar 28, 2017 | 5.250 | 5.310 | 5.160 | 5.250 | 5,633 | -0.06(-1.13%) |
Mar 27, 2017 | 5.250 | 5.340 | 5.160 | 5.310 | 17,539 | -0.06(-1.12%) |
Mar 24, 2017 | 5.430 | 5.520 | 5.310 | 5.370 | 7,362 | -0.06(-1.11%) |
Mar 23, 2017 | 5.280 | 5.460 | 5.280 | 5.430 | 16,499 | -0.03(-0.54%) |
Mar 22, 2017 | 5.490 | 5.610 | 5.205 | 5.460 | 53,352 | -0.24(-4.21%) |
Mar 21, 2017 | 5.820 | 5.820 | 5.400 | 5.700 | 39,884 | +0.00(+0.00%) |
Mar 20, 2017 | 5.700 | 5.760 | 5.610 | 5.700 | 28,111 | -0.06(-1.04%) |
Mar 17, 2017 | 5.460 | 5.790 | 5.250 | 5.760 | 55,348 | +0.27(+4.92%) |
Mar 16, 2017 | 5.520 | 5.610 | 5.430 | 5.490 | 14,802 | -0.06(-1.08%) |
Mar 15, 2017 | 5.520 | 5.580 | 5.490 | 5.550 | 12,085 | -0.03(-0.54%) |
Mar 14, 2017 | 5.400 | 5.730 | 5.340 | 5.580 | 37,601 | +0.15(+2.76%) |
Mar 13, 2017 | 5.340 | 5.430 | 5.250 | 5.430 | 37,395 | +0.15(+2.84%) |
Mar 10, 2017 | 5.340 | 5.400 | 5.220 | 5.280 | 20,613 | -0.09(-1.68%) |
Mar 09, 2017 | 5.100 | 5.400 | 5.070 | 5.370 | 69,905 | +0.33(+6.55%) |
Mar 08, 2017 | 5.040 | 5.100 | 4.860 | 5.040 | 37,740 | -0.03(-0.59%) |
Mar 07, 2017 | 5.160 | 5.430 | 4.650 | 5.070 | 274,367 | -0.75(-12.89%) |
Mar 06, 2017 | 5.730 | 5.910 | 5.430 | 5.820 | 94,258 | -0.06(-1.02%) |
Mar 03, 2017 | 5.850 | 5.940 | 5.730 | 5.880 | 31,463 | -0.03(-0.51%) |
Mar 02, 2017 | 6.060 | 6.120 | 5.850 | 5.910 | 52,295 | -0.24(-3.90%) |
Mar 01, 2017 | 6.000 | 6.180 | 5.985 | 6.150 | 33,851 | +0.09(+1.49%) |
Feb 28, 2017 | 5.970 | 6.150 | 5.970 | 6.060 | 34,905 | -0.03(-0.49%) |
Feb 27, 2017 | 5.970 | 6.150 | 5.970 | 6.090 | 65,199 | -0.27(-4.25%) |
Feb 24, 2017 | 6.300 | 6.360 | 6.003 | 6.360 | 42,539 | +0.04(+0.71%) |
Feb 23, 2017 | 6.450 | 6.480 | 6.300 | 6.315 | 20,489 | -0.13(-2.09%) |
Feb 22, 2017 | 6.450 | 6.480 | 6.390 | 6.450 | 70,932 | -0.03(-0.46%) |
Feb 21, 2017 | 6.450 | 6.570 | 6.390 | 6.480 | 79,776 | +0.24(+3.85%) |
Feb 17, 2017 | 6.240 | 6.240 | 6.240 | 0 | +0.18(+2.97%) | |
Feb 16, 2017 | 6.030 | 6.090 | 5.940 | 6.060 | 30,029 | -0.06(-0.98%) |
Feb 15, 2017 | 6.000 | 6.270 | 5.940 | 6.120 | 48,207 | -0.03(-0.49%) |
Feb 14, 2017 | 6.120 | 6.180 | 6.000 | 6.150 | 56,572 | -0.15(-2.38%) |
Feb 13, 2017 | 6.600 | 6.600 | 6.150 | 6.300 | 99,459 | -0.54(-7.89%) |
Feb 10, 2017 | 6.990 | 7.018 | 6.750 | 6.840 | 66,001 | -0.21(-2.98%) |
Feb 09, 2017 | 6.300 | 7.140 | 6.240 | 7.050 | 214,910 | +0.81(+12.98%) |
Feb 08, 2017 | 6.240 | 6.240 | 6.120 | 6.240 | 52,241 | +0.12(+1.96%) |
Feb 07, 2017 | 6.210 | 6.300 | 6.090 | 6.120 | 71,875 | -0.09(-1.45%) |
Feb 06, 2017 | 6.000 | 6.240 | 5.940 | 6.210 | 124,039 | +0.42(+7.25%) |
Feb 03, 2017 | 5.650 | 5.790 | 5.520 | 5.790 | 26,469 | +0.15(+2.71%) |
Feb 02, 2017 | 5.760 | 5.820 | 5.550 | 5.637 | 22,665 | -0.09(-1.62%) |