Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.186 | 5.311 | 5.157 | 5.273 | 7,833,505 | +0.12(+2.25%) |
Apr 27, 2017 | 5.321 | 5.321 | 5.108 | 5.157 | 7,962,038 | -0.17(-3.27%) |
Apr 26, 2017 | 5.118 | 5.370 | 5.113 | 5.331 | 9,579,692 | +0.18(+3.57%) |
Apr 25, 2017 | 5.253 | 5.331 | 5.012 | 5.147 | 11,070,546 | -0.17(-3.27%) |
Apr 24, 2017 | 5.195 | 5.370 | 5.176 | 5.321 | 6,928,987 | +0.03(+0.55%) |
Apr 21, 2017 | 5.379 | 5.399 | 5.273 | 5.292 | 6,909,264 | -0.09(-1.62%) |
Apr 20, 2017 | 5.341 | 5.399 | 5.253 | 5.379 | 8,047,323 | +0.04(+0.72%) |
Apr 19, 2017 | 5.582 | 5.592 | 5.244 | 5.341 | 12,015,918 | -0.31(-5.48%) |
Apr 18, 2017 | 5.621 | 5.669 | 5.476 | 5.650 | 7,175,092 | +0.03(+0.52%) |
Apr 17, 2017 | 5.805 | 5.834 | 5.563 | 5.621 | 8,330,223 | -0.18(-3.17%) |
Apr 13, 2017 | 5.621 | 5.969 | 5.621 | 5.805 | 16,093,862 | +0.35(+6.38%) |
Apr 12, 2017 | 5.437 | 5.476 | 5.273 | 5.457 | 6,520,335 | +0.01(+0.18%) |
Apr 11, 2017 | 5.273 | 5.505 | 5.244 | 5.447 | 6,599,892 | +0.25(+4.84%) |
Apr 10, 2017 | 5.186 | 5.249 | 5.128 | 5.195 | 3,862,272 | -0.03(-0.56%) |
Apr 07, 2017 | 5.302 | 5.365 | 5.195 | 5.224 | 5,337,265 | +0.00(+0.00%) |
Apr 06, 2017 | 5.176 | 5.273 | 5.137 | 5.224 | 4,635,438 | +0.02(+0.37%) |
Apr 05, 2017 | 5.166 | 5.239 | 5.128 | 5.205 | 4,762,064 | -0.02(-0.37%) |
Apr 04, 2017 | 5.205 | 5.263 | 5.186 | 5.224 | 4,260,032 | +0.07(+1.31%) |
Apr 03, 2017 | 5.128 | 5.205 | 5.099 | 5.157 | 4,783,614 | +0.04(+0.76%) |
Mar 31, 2017 | 5.002 | 5.166 | 4.983 | 5.118 | 5,824,974 | +0.10(+1.93%) |
Mar 30, 2017 | 4.954 | 5.033 | 4.954 | 5.021 | 3,314,636 | +0.01(+0.19%) |
Mar 29, 2017 | 4.983 | 5.079 | 4.963 | 5.012 | 3,018,558 | +0.01(+0.19%) |
Mar 28, 2017 | 5.041 | 5.089 | 4.925 | 5.002 | 4,130,940 | -0.04(-0.77%) |
Mar 27, 2017 | 5.012 | 5.074 | 4.886 | 5.041 | 4,885,817 | +0.15(+2.96%) |
Mar 24, 2017 | 4.905 | 5.026 | 4.886 | 4.895 | 4,335,591 | -0.02(-0.39%) |
Mar 23, 2017 | 5.021 | 5.048 | 4.847 | 4.915 | 5,427,568 | -0.08(-1.55%) |
Mar 22, 2017 | 4.992 | 5.060 | 4.915 | 4.992 | 6,308,345 | +0.02(+0.39%) |
Mar 21, 2017 | 4.954 | 5.060 | 4.905 | 4.973 | 8,140,658 | +0.03(+0.59%) |
Mar 20, 2017 | 4.886 | 4.954 | 4.818 | 4.944 | 4,320,410 | +0.07(+1.39%) |
Mar 17, 2017 | 4.886 | 4.963 | 4.799 | 4.876 | 9,256,232 | -0.02(-0.40%) |
Mar 16, 2017 | 5.070 | 5.095 | 4.808 | 4.895 | 7,290,567 | -0.01(-0.20%) |
Mar 15, 2017 | 4.596 | 4.954 | 4.552 | 4.905 | 8,788,361 | +0.40(+8.80%) |
Mar 14, 2017 | 4.721 | 4.770 | 4.460 | 4.508 | 8,345,031 | -0.23(-4.90%) |
Mar 13, 2017 | 4.804 | 4.673 | 4.741 | 6,068,374 | +0.06(+1.24%) | |
Mar 10, 2017 | 4.596 | 4.750 | 4.567 | 4.683 | 7,057,821 | +0.12(+2.54%) |
Mar 09, 2017 | 4.644 | 4.721 | 4.547 | 4.567 | 5,273,770 | -0.09(-1.87%) |
Mar 08, 2017 | 4.692 | 4.760 | 4.644 | 4.654 | 5,766,515 | -0.12(-2.43%) |
Mar 07, 2017 | 4.789 | 4.895 | 4.702 | 4.770 | 5,997,039 | -0.07(-1.40%) |
Mar 06, 2017 | 5.070 | 5.079 | 4.779 | 4.837 | 7,952,691 | -0.25(-4.94%) |
Mar 03, 2017 | 5.002 | 5.128 | 4.886 | 5.089 | 8,896,724 | +0.10(+1.94%) |
Mar 02, 2017 | 5.263 | 5.341 | 4.983 | 4.992 | 9,328,049 | -0.42(-7.82%) |
Mar 01, 2017 | 5.319 | 5.454 | 5.251 | 5.415 | 8,000,430 | +0.02(+0.36%) |
Feb 28, 2017 | 5.474 | 5.561 | 5.290 | 5.396 | 9,712,660 | +0.00(+0.00%) |
Feb 27, 2017 | 5.667 | 5.870 | 5.357 | 5.396 | 11,051,080 | -0.31(-5.42%) |
Feb 24, 2017 | 6.005 | 6.054 | 5.667 | 5.706 | 8,843,179 | -0.16(-2.80%) |
Feb 23, 2017 | 6.286 | 6.334 | 5.817 | 5.870 | 11,689,446 | -0.28(-4.56%) |
Feb 22, 2017 | 6.334 | 6.402 | 6.102 | 6.150 | 8,265,887 | -0.24(-3.78%) |
Feb 21, 2017 | 6.247 | 6.499 | 6.199 | 6.392 | 6,171,499 | +0.03(+0.46%) |
Feb 17, 2017 | 6.363 | 6.363 | 6.363 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 6.266 | 6.421 | 6.266 | 6.354 | 5,459,380 | +0.12(+1.86%) |
Feb 15, 2017 | 6.208 | 6.286 | 6.150 | 6.237 | 6,256,510 | -0.08(-1.23%) |
Feb 14, 2017 | 6.344 | 6.363 | 6.179 | 6.315 | 5,769,761 | +0.04(+0.62%) |
Feb 13, 2017 | 6.325 | 6.421 | 6.266 | 6.276 | 4,155,945 | -0.09(-1.37%) |
Feb 10, 2017 | 6.208 | 6.392 | 6.170 | 6.363 | 5,135,799 | +0.09(+1.39%) |
Feb 09, 2017 | 6.489 | 6.518 | 6.189 | 6.276 | 7,727,963 | -0.20(-3.13%) |
Feb 08, 2017 | 6.460 | 6.557 | 6.412 | 6.479 | 4,976,229 | +0.10(+1.52%) |
Feb 07, 2017 | 6.450 | 6.557 | 6.354 | 6.383 | 5,929,662 | -0.12(-1.79%) |
Feb 06, 2017 | 6.383 | 6.528 | 6.334 | 6.499 | 6,033,497 | +0.17(+2.75%) |
Feb 03, 2017 | 6.237 | 6.373 | 6.228 | 6.325 | 3,937,836 | +0.06(+0.93%) |
Feb 02, 2017 | 6.354 | 6.402 | 6.238 | 6.266 | 5,270,073 | -0.01(-0.15%) |