Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.464 | 5.690 | 5.464 | 5.676 | 6,171,170 | +0.13(+2.39%) |
Apr 27, 2017 | 5.557 | 5.584 | 5.491 | 5.544 | 7,529,192 | +0.05(+0.84%) |
Apr 26, 2017 | 5.491 | 5.524 | 5.441 | 5.498 | 7,823,123 | +0.01(+0.12%) |
Apr 25, 2017 | 5.418 | 5.511 | 5.412 | 5.491 | 6,041,821 | +0.08(+1.47%) |
Apr 24, 2017 | 5.398 | 5.458 | 5.355 | 5.412 | 5,990,167 | +0.19(+3.68%) |
Apr 21, 2017 | 5.253 | 5.299 | 5.213 | 5.219 | 4,010,028 | -0.05(-1.01%) |
Apr 20, 2017 | 5.319 | 5.359 | 5.246 | 5.272 | 5,223,269 | +0.01(+0.13%) |
Apr 19, 2017 | 5.378 | 5.385 | 5.266 | 5.266 | 7,195,994 | -0.03(-0.50%) |
Apr 18, 2017 | 5.233 | 5.385 | 5.186 | 5.292 | 10,546,982 | +0.15(+2.96%) |
Apr 17, 2017 | 5.067 | 5.160 | 5.011 | 5.140 | 4,838,575 | +0.14(+2.78%) |
Apr 13, 2017 | 5.193 | 5.193 | 5.001 | 5.001 | 8,768,015 | -0.16(-3.08%) |
Apr 12, 2017 | 5.180 | 5.193 | 5.100 | 5.160 | 11,480,106 | -0.01(-0.26%) |
Apr 11, 2017 | 5.153 | 5.219 | 5.100 | 5.173 | 7,878,415 | +0.01(+0.26%) |
Apr 10, 2017 | 5.266 | 5.292 | 5.156 | 5.160 | 7,339,396 | -0.07(-1.27%) |
Apr 07, 2017 | 5.292 | 5.352 | 5.209 | 5.226 | 19,209,520 | -0.01(-0.13%) |
Apr 06, 2017 | 5.471 | 5.491 | 5.219 | 5.233 | 70,143,672 | -0.30(-5.50%) |
Apr 05, 2017 | 5.895 | 5.895 | 5.511 | 5.537 | 12,490,932 | -0.30(-5.11%) |
Apr 04, 2017 | 5.862 | 5.902 | 5.763 | 5.835 | 3,362,498 | -0.03(-0.56%) |
Apr 03, 2017 | 5.829 | 5.908 | 5.716 | 5.869 | 5,360,249 | +0.03(+0.45%) |
Mar 31, 2017 | 5.902 | 5.902 | 5.756 | 5.842 | 4,319,954 | -0.05(-0.79%) |
Mar 30, 2017 | 5.842 | 5.938 | 5.816 | 5.888 | 5,101,258 | +0.10(+1.72%) |
Mar 29, 2017 | 5.968 | 5.981 | 5.743 | 5.789 | 10,592,272 | -0.10(-1.69%) |
Mar 28, 2017 | 6.160 | 6.173 | 5.888 | 5.888 | 16,463,642 | -0.58(-9.01%) |
Mar 27, 2017 | 6.491 | 6.557 | 6.412 | 6.471 | 4,342,756 | -0.09(-1.31%) |
Mar 24, 2017 | 6.518 | 6.604 | 6.468 | 6.557 | 2,957,578 | +0.04(+0.61%) |
Mar 23, 2017 | 6.471 | 6.577 | 6.428 | 6.518 | 2,313,143 | +0.02(+0.31%) |
Mar 22, 2017 | 6.571 | 6.723 | 6.458 | 6.498 | 3,266,930 | -0.15(-2.19%) |
Mar 21, 2017 | 6.902 | 6.955 | 6.594 | 6.644 | 2,181,547 | -0.21(-3.00%) |
Mar 20, 2017 | 6.730 | 6.968 | 6.730 | 6.849 | 2,251,344 | +0.13(+1.97%) |
Mar 17, 2017 | 6.915 | 6.955 | 6.690 | 6.716 | 2,500,893 | -0.08(-1.17%) |
Mar 16, 2017 | 6.948 | 6.961 | 6.759 | 6.796 | 2,152,950 | -0.12(-1.72%) |
Mar 15, 2017 | 6.749 | 6.942 | 6.670 | 6.915 | 1,946,745 | +0.19(+2.76%) |
Mar 14, 2017 | 6.796 | 6.849 | 6.703 | 6.730 | 1,710,709 | -0.11(-1.65%) |
Mar 13, 2017 | 6.730 | 6.869 | 6.670 | 6.842 | 1,436,884 | +0.10(+1.47%) |
Mar 10, 2017 | 6.789 | 6.852 | 6.660 | 6.743 | 2,283,380 | +0.07(+1.09%) |
Mar 09, 2017 | 6.809 | 6.809 | 6.644 | 6.670 | 3,583,984 | -0.20(-2.89%) |
Mar 08, 2017 | 7.001 | 7.048 | 6.822 | 6.869 | 2,581,964 | -0.31(-4.34%) |
Mar 07, 2017 | 7.306 | 7.312 | 7.169 | 7.180 | 1,426,499 | -0.10(-1.36%) |
Mar 06, 2017 | 7.385 | 7.412 | 7.279 | 7.279 | 1,464,719 | -0.14(-1.87%) |
Mar 03, 2017 | 7.471 | 7.266 | 7.418 | 1,772,872 | +0.18(+2.47%) | |
Mar 02, 2017 | 7.352 | 7.372 | 7.193 | 7.240 | 2,134,685 | -0.14(-1.89%) |
Mar 01, 2017 | 7.399 | 7.460 | 7.332 | 7.379 | 3,310,468 | +0.12(+1.64%) |
Feb 28, 2017 | 7.352 | 7.365 | 7.213 | 7.260 | 1,644,029 | -0.11(-1.44%) |
Feb 27, 2017 | 7.352 | 7.379 | 7.286 | 7.365 | 1,511,620 | +0.05(+0.63%) |
Feb 24, 2017 | 7.412 | 7.425 | 7.306 | 7.319 | 2,034,925 | -0.15(-2.04%) |
Feb 23, 2017 | 7.736 | 7.759 | 7.438 | 7.471 | 1,732,885 | -0.13(-1.66%) |
Feb 22, 2017 | 7.531 | 7.597 | 7.518 | 7.597 | 1,511,183 | +0.07(+0.97%) |
Feb 21, 2017 | 7.326 | 7.528 | 7.312 | 7.524 | 1,999,099 | +0.15(+2.07%) |
Feb 17, 2017 | 7.372 | 7.372 | 7.372 | 0 | -0.12(-1.59%) | |
Feb 16, 2017 | 7.750 | 7.756 | 7.458 | 7.491 | 3,435,431 | -0.20(-2.58%) |
Feb 15, 2017 | 7.478 | 7.783 | 7.471 | 7.690 | 2,793,534 | +0.27(+3.66%) |
Feb 14, 2017 | 7.491 | 7.531 | 7.329 | 7.418 | 2,764,287 | -0.11(-1.41%) |
Feb 13, 2017 | 7.392 | 7.611 | 7.392 | 7.524 | 3,488,092 | +0.16(+2.16%) |
Feb 10, 2017 | 7.054 | 7.385 | 7.041 | 7.365 | 3,166,094 | +0.48(+6.92%) |
Feb 09, 2017 | 6.849 | 6.995 | 6.846 | 6.889 | 2,638,946 | +0.12(+1.76%) |
Feb 08, 2017 | 6.710 | 6.793 | 6.670 | 6.769 | 1,976,924 | +0.07(+0.99%) |
Feb 07, 2017 | 6.783 | 6.836 | 6.696 | 6.703 | 1,926,110 | -0.08(-1.17%) |
Feb 06, 2017 | 6.789 | 6.875 | 6.743 | 6.783 | 2,122,869 | -0.07(-0.97%) |
Feb 03, 2017 | 6.829 | 6.928 | 6.802 | 6.849 | 2,359,894 | +0.03(+0.39%) |
Feb 02, 2017 | 6.789 | 6.855 | 6.783 | 6.822 | 1,852,845 | +0.11(+1.58%) |