Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.780 | 4.806 | 4.680 | 4.730 | 6,879 | -0.04(-0.84%) |
Apr 27, 2017 | 4.830 | 4.833 | 4.760 | 4.770 | 3,553 | -0.10(-2.05%) |
Apr 26, 2017 | 5.020 | 5.040 | 4.826 | 4.870 | 751 | -0.23(-4.51%) |
Apr 25, 2017 | 5.040 | 5.100 | 5.020 | 5.100 | 1,115 | +0.03(+0.63%) |
Apr 24, 2017 | 5.070 | 5.080 | 5.000 | 5.068 | 6,563 | -0.04(-0.82%) |
Apr 21, 2017 | 5.070 | 5.228 | 5.070 | 5.110 | 2,194 | -0.01(-0.20%) |
Apr 20, 2017 | 5.260 | 5.270 | 5.110 | 5.120 | 3,752 | -0.21(-3.94%) |
Apr 19, 2017 | 5.300 | 5.400 | 5.220 | 5.330 | 4,062 | +0.18(+3.50%) |
Apr 18, 2017 | 5.130 | 5.150 | 5.130 | 5.150 | 374 | -0.13(-2.46%) |
Apr 17, 2017 | 5.260 | 5.280 | 5.260 | 5.280 | 433 | +0.02(+0.38%) |
Apr 13, 2017 | 5.250 | 5.280 | 5.250 | 5.260 | 567 | +0.01(+0.19%) |
Apr 12, 2017 | 5.240 | 5.410 | 5.230 | 5.250 | 1,192 | -0.03(-0.57%) |
Apr 11, 2017 | 5.270 | 5.280 | 5.270 | 5.280 | 365 | -0.21(-3.83%) |
Apr 10, 2017 | 5.370 | 5.490 | 5.350 | 5.490 | 921 | +0.12(+2.22%) |
Apr 07, 2017 | 5.380 | 5.380 | 5.371 | 5.371 | 499 | +0.03(+0.58%) |
Apr 05, 2017 | 5.340 | 5.340 | 5.340 | 302 | -0.08(-1.57%) | |
Apr 04, 2017 | 5.401 | 5.425 | 5.370 | 5.425 | 2,396 | +0.10(+1.97%) |
Apr 03, 2017 | 5.310 | 5.500 | 5.310 | 5.320 | 5,358 | +0.09(+1.74%) |
Mar 31, 2017 | 5.229 | 5.229 | 5.229 | 5.229 | 357 | -0.05(-0.97%) |
Mar 30, 2017 | 5.230 | 5.329 | 5.220 | 5.280 | 10,725 | -0.03(-0.56%) |
Mar 29, 2017 | 5.300 | 5.460 | 5.260 | 5.310 | 7,850 | +0.11(+2.12%) |
Mar 28, 2017 | 5.220 | 5.220 | 5.200 | 5.200 | 1,376 | -0.26(-4.73%) |
Mar 27, 2017 | 5.550 | 5.550 | 5.400 | 5.458 | 2,401 | -0.12(-2.18%) |
Mar 23, 2017 | 5.580 | 5.580 | 5.580 | 1 | +0.05(+0.85%) | |
Mar 22, 2017 | 5.600 | 5.625 | 5.460 | 5.533 | 5,453 | -0.15(-2.57%) |
Mar 21, 2017 | 5.800 | 5.806 | 5.670 | 5.679 | 1,078 | -0.16(-2.68%) |
Mar 20, 2017 | 5.781 | 5.836 | 5.781 | 5.836 | 2,714 | -0.02(-0.33%) |
Mar 17, 2017 | 5.850 | 5.860 | 5.850 | 5.855 | 3,103 | +0.01(+0.09%) |
Mar 16, 2017 | 5.800 | 5.870 | 5.650 | 5.850 | 2,906 | -0.04(-0.68%) |
Mar 15, 2017 | 5.900 | 5.910 | 5.848 | 5.890 | 2,298 | -0.02(-0.34%) |
Mar 14, 2017 | 5.860 | 5.910 | 5.860 | 5.910 | 926 | +0.20(+3.50%) |
Mar 13, 2017 | 5.790 | 5.790 | 5.710 | 5.710 | 1,237 | -0.20(-3.38%) |
Mar 10, 2017 | 5.958 | 5.958 | 5.877 | 5.910 | 1,873 | +0.05(+0.85%) |
Mar 09, 2017 | 6.020 | 6.020 | 5.760 | 5.860 | 11,701 | -0.22(-3.62%) |
Mar 08, 2017 | 6.099 | 6.100 | 6.080 | 6.080 | 1,735 | -0.12(-1.94%) |
Mar 07, 2017 | 6.120 | 6.210 | 6.120 | 6.200 | 2,233 | +0.07(+1.19%) |
Mar 06, 2017 | 6.170 | 6.310 | 6.101 | 6.127 | 3,127 | -0.11(-1.81%) |
Mar 03, 2017 | 6.220 | 6.280 | 6.150 | 6.240 | 7,833 | -0.01(-0.17%) |
Mar 02, 2017 | 6.210 | 6.350 | 6.210 | 6.251 | 1,714 | -0.03(-0.46%) |
Mar 01, 2017 | 6.410 | 6.410 | 6.234 | 6.280 | 4,550 | +0.10(+1.62%) |
Feb 28, 2017 | 6.240 | 6.240 | 6.120 | 6.180 | 9,960 | -0.04(-0.69%) |
Feb 27, 2017 | 6.200 | 6.340 | 6.147 | 6.223 | 12,012 | +0.03(+0.54%) |
Feb 24, 2017 | 6.080 | 6.200 | 6.080 | 6.190 | 2,120 | +0.02(+0.32%) |
Feb 23, 2017 | 6.190 | 6.269 | 6.170 | 6.170 | 7,243 | +0.05(+0.82%) |
Feb 22, 2017 | 6.120 | 6.120 | 6.100 | 6.120 | 6,325 | -0.13(-2.08%) |
Feb 21, 2017 | 5.990 | 6.250 | 5.990 | 6.250 | 17,700 | +0.36(+6.11%) |
Feb 17, 2017 | 5.890 | 5.890 | 5.890 | 0 | -0.06(-1.01%) | |
Feb 16, 2017 | 5.900 | 5.980 | 5.900 | 5.950 | 6,821 | +0.17(+2.94%) |
Feb 15, 2017 | 5.780 | 5.780 | 5.780 | 5.780 | 267 | -0.01(-0.17%) |
Feb 14, 2017 | 5.790 | 5.840 | 5.790 | 5.790 | 2,281 | +0.00(+0.00%) |
Feb 13, 2017 | 5.730 | 5.800 | 5.730 | 5.790 | 1,241 | +0.05(+0.81%) |
Feb 10, 2017 | 5.743 | 5.743 | 5.743 | 5.743 | 230 | -0.10(-1.66%) |
Feb 09, 2017 | 5.740 | 5.900 | 5.740 | 5.840 | 5,426 | +0.21(+3.73%) |
Feb 08, 2017 | 5.570 | 5.630 | 5.530 | 5.630 | 2,063 | +0.11(+1.99%) |
Feb 07, 2017 | 5.480 | 5.520 | 5.480 | 5.520 | 513 | +0.01(+0.18%) |
Feb 06, 2017 | 5.540 | 5.540 | 5.510 | 5.510 | 3,611 | -0.20(-3.50%) |
Feb 03, 2017 | 5.880 | 5.880 | 5.600 | 5.710 | 2,228 | +0.14(+2.51%) |
Feb 02, 2017 | 5.646 | 5.646 | 5.500 | 5.570 | 3,718 | -0.17(-2.94%) |