Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.570 | 5.590 | 5.530 | 5.590 | 6,758 | +0.06(+1.08%) |
Apr 27, 2017 | 5.600 | 5.600 | 5.530 | 5.530 | 244,038 | -0.15(-2.64%) |
Apr 26, 2017 | 5.600 | 5.720 | 5.600 | 5.680 | 10,860 | +0.23(+4.18%) |
Apr 25, 2017 | 5.460 | 5.460 | 5.380 | 5.452 | 7,274 | +0.14(+2.56%) |
Apr 24, 2017 | 5.320 | 5.340 | 5.300 | 5.316 | 4,937 | -0.12(-2.28%) |
Apr 21, 2017 | 5.420 | 5.470 | 5.400 | 5.440 | 9,212 | -0.05(-0.91%) |
Apr 20, 2017 | 5.468 | 5.490 | 5.468 | 5.490 | 914 | -0.03(-0.54%) |
Apr 19, 2017 | 5.560 | 5.560 | 5.380 | 5.520 | 3,259 | -0.04(-0.72%) |
Apr 18, 2017 | 5.600 | 5.600 | 5.560 | 5.560 | 2,488 | -0.04(-0.71%) |
Apr 17, 2017 | 5.450 | 5.600 | 5.450 | 5.600 | 2,104 | -0.02(-0.27%) |
Apr 13, 2017 | 5.615 | 5.615 | 5.615 | 5.615 | 1,331 | -0.02(-0.44%) |
Apr 12, 2017 | 5.640 | 5.640 | 5.560 | 5.640 | 1,984 | +0.05(+0.89%) |
Apr 11, 2017 | 5.574 | 5.590 | 5.500 | 5.590 | 3,097 | -0.06(-1.06%) |
Apr 10, 2017 | 5.618 | 5.650 | 5.610 | 5.650 | 1,668 | +0.05(+0.86%) |
Apr 07, 2017 | 5.650 | 5.650 | 5.540 | 5.602 | 4,205 | +0.03(+0.57%) |
Apr 06, 2017 | 5.605 | 5.610 | 5.538 | 5.570 | 4,959 | -0.04(-0.71%) |
Apr 05, 2017 | 5.640 | 5.640 | 5.556 | 5.610 | 7,611 | +0.03(+0.54%) |
Apr 04, 2017 | 5.498 | 5.580 | 5.498 | 5.580 | 4,717 | +0.01(+0.13%) |
Apr 03, 2017 | 5.548 | 5.572 | 5.548 | 5.572 | 709 | +0.02(+0.32%) |
Mar 31, 2017 | 5.554 | 5.554 | 5.554 | 5.554 | 172 | -0.02(-0.33%) |
Mar 30, 2017 | 5.572 | 5.580 | 5.572 | 5.573 | 513 | +0.06(+1.15%) |
Mar 29, 2017 | 5.410 | 5.510 | 5.410 | 5.510 | 5,382 | +0.08(+1.52%) |
Mar 28, 2017 | 5.350 | 5.428 | 5.350 | 5.428 | 826 | +0.08(+1.45%) |
Mar 27, 2017 | 5.290 | 5.350 | 5.290 | 5.350 | 1,250 | +0.04(+0.78%) |
Mar 24, 2017 | 5.270 | 5.400 | 5.270 | 5.309 | 9,560 | -0.08(-1.51%) |
Mar 23, 2017 | 5.288 | 5.390 | 5.280 | 5.390 | 8,218 | +0.16(+3.06%) |
Mar 22, 2017 | 5.399 | 5.400 | 5.230 | 5.230 | 2,337 | -0.11(-2.06%) |
Mar 21, 2017 | 5.400 | 5.400 | 5.253 | 5.340 | 3,101 | -0.06(-1.11%) |
Mar 20, 2017 | 5.400 | 5.400 | 5.360 | 5.400 | 1,148 | +0.30(+5.88%) |
Mar 17, 2017 | 5.310 | 5.310 | 5.100 | 5.100 | 8,167 | -0.14(-2.67%) |
Mar 16, 2017 | 5.132 | 5.240 | 5.100 | 5.240 | 6,537 | +0.16(+3.20%) |
Mar 15, 2017 | 4.971 | 5.220 | 4.960 | 5.077 | 3,062 | +0.05(+0.94%) |
Mar 14, 2017 | 5.030 | 5.030 | 5.030 | 5.030 | 200 | +0.13(+2.63%) |
Mar 13, 2017 | 5.037 | 5.037 | 4.901 | 4.901 | 4,134 | -0.18(-3.52%) |
Mar 10, 2017 | 4.975 | 5.080 | 4.870 | 5.080 | 11,716 | +0.13(+2.63%) |
Mar 09, 2017 | 5.020 | 5.040 | 4.870 | 4.950 | 17,818 | -0.00(-0.10%) |
Mar 08, 2017 | 5.050 | 5.050 | 4.860 | 4.955 | 4,627 | -0.10(-2.08%) |
Mar 07, 2017 | 4.910 | 5.060 | 4.860 | 5.060 | 9,299 | +0.20(+4.12%) |
Mar 06, 2017 | 4.904 | 4.970 | 4.860 | 4.860 | 3,275 | -0.23(-4.52%) |
Mar 03, 2017 | 5.050 | 5.090 | 5.050 | 5.090 | 225,701 | -0.01(-0.20%) |
Mar 02, 2017 | 5.050 | 5.120 | 5.050 | 5.100 | 18,361 | +0.00(+0.00%) |
Mar 01, 2017 | 5.060 | 5.210 | 5.060 | 5.100 | 18,429 | +0.30(+6.28%) |
Feb 28, 2017 | 4.977 | 4.977 | 4.700 | 4.799 | 3,376 | +0.20(+4.32%) |
Feb 27, 2017 | 4.700 | 4.860 | 4.600 | 4.600 | 6,084 | -0.11(-2.28%) |
Feb 24, 2017 | 4.660 | 4.850 | 4.660 | 4.707 | 5,697 | -0.14(-2.94%) |
Feb 23, 2017 | 4.706 | 4.860 | 4.706 | 4.850 | 5,140 | +0.05(+1.04%) |
Feb 22, 2017 | 4.650 | 4.800 | 4.650 | 4.800 | 752 | +0.09(+1.91%) |
Feb 21, 2017 | 4.710 | 4.710 | 4.520 | 4.710 | 2,351 | -0.09(-1.87%) |
Feb 17, 2017 | 4.800 | 4.800 | 4.800 | 0 | +0.05(+1.05%) | |
Feb 16, 2017 | 4.900 | 4.900 | 4.710 | 4.750 | 303,307 | +0.01(+0.21%) |
Feb 15, 2017 | 4.845 | 4.950 | 4.740 | 4.740 | 896 | -0.19(-3.85%) |
Feb 14, 2017 | 4.822 | 4.980 | 4.770 | 4.930 | 2,219 | +0.28(+6.02%) |
Feb 13, 2017 | 4.515 | 4.650 | 4.470 | 4.650 | 1,762 | +0.06(+1.31%) |
Feb 10, 2017 | 4.600 | 4.600 | 4.540 | 4.590 | 2,448 | +0.07(+1.55%) |
Feb 09, 2017 | 4.478 | 4.520 | 4.460 | 4.520 | 4,198 | +0.10(+2.28%) |
Feb 08, 2017 | 4.372 | 4.419 | 4.350 | 4.419 | 3,087 | -0.04(-0.91%) |
Feb 07, 2017 | 4.510 | 4.540 | 4.420 | 4.460 | 970 | -0.05(-1.11%) |
Feb 06, 2017 | 4.540 | 4.540 | 4.510 | 4.510 | 15,891 | -0.01(-0.22%) |
Feb 03, 2017 | 4.539 | 4.760 | 4.520 | 4.520 | 3,017 | -0.05(-1.09%) |
Feb 02, 2017 | 4.617 | 4.760 | 4.570 | 4.570 | 1,539 | -0.18(-3.79%) |