Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.080 | 5.370 | 4.860 | 4.940 | 186,176 | -0.14(-2.76%) |
Apr 27, 2017 | 5.190 | 5.230 | 5.020 | 5.080 | 309,928 | -0.11(-2.12%) |
Apr 26, 2017 | 5.000 | 5.290 | 4.910 | 5.190 | 153,834 | +0.23(+4.64%) |
Apr 25, 2017 | 4.870 | 5.200 | 4.870 | 4.960 | 108,031 | +0.16(+3.33%) |
Apr 24, 2017 | 4.840 | 4.920 | 4.750 | 4.800 | 81,069 | +0.06(+1.27%) |
Apr 21, 2017 | 4.870 | 5.000 | 4.700 | 4.740 | 139,187 | -0.11(-2.27%) |
Apr 20, 2017 | 4.940 | 4.990 | 4.810 | 4.850 | 165,687 | -0.07(-1.42%) |
Apr 19, 2017 | 4.670 | 4.940 | 4.610 | 4.920 | 164,880 | +0.29(+6.26%) |
Apr 18, 2017 | 4.450 | 4.650 | 4.370 | 4.630 | 128,671 | +0.13(+2.89%) |
Apr 17, 2017 | 4.670 | 4.670 | 4.420 | 4.500 | 88,019 | -0.12(-2.60%) |
Apr 13, 2017 | 4.810 | 4.810 | 4.550 | 4.620 | 143,149 | -0.18(-3.75%) |
Apr 12, 2017 | 4.920 | 4.990 | 4.715 | 4.800 | 113,060 | -0.15(-3.03%) |
Apr 11, 2017 | 4.950 | 5.010 | 4.840 | 4.950 | 149,944 | +0.00(+0.00%) |
Apr 10, 2017 | 5.170 | 5.170 | 4.850 | 4.950 | 126,235 | -0.21(-4.07%) |
Apr 07, 2017 | 5.220 | 5.380 | 5.100 | 5.160 | 115,027 | -0.08(-1.53%) |
Apr 06, 2017 | 4.860 | 5.280 | 4.810 | 5.240 | 221,714 | +0.39(+8.04%) |
Apr 05, 2017 | 4.990 | 5.150 | 4.800 | 4.850 | 698,213 | -0.12(-2.41%) |
Apr 04, 2017 | 5.250 | 5.260 | 4.900 | 4.970 | 233,686 | -0.29(-5.51%) |
Apr 03, 2017 | 5.690 | 5.750 | 5.230 | 5.260 | 122,501 | -0.43(-7.56%) |
Mar 31, 2017 | 5.660 | 5.750 | 5.600 | 5.690 | 90,857 | +0.03(+0.53%) |
Mar 30, 2017 | 5.690 | 5.780 | 5.590 | 5.660 | 75,067 | -0.03(-0.53%) |
Mar 29, 2017 | 5.520 | 5.795 | 5.520 | 5.690 | 169,363 | +0.17(+3.08%) |
Mar 28, 2017 | 5.560 | 5.620 | 5.460 | 5.520 | 138,039 | -0.08(-1.43%) |
Mar 27, 2017 | 5.520 | 5.700 | 5.360 | 5.600 | 106,587 | +0.00(+0.00%) |
Mar 24, 2017 | 5.540 | 5.750 | 5.500 | 5.600 | 103,691 | +0.08(+1.45%) |
Mar 23, 2017 | 5.240 | 5.590 | 5.171 | 5.520 | 175,054 | +0.27(+5.14%) |
Mar 22, 2017 | 5.470 | 5.480 | 5.000 | 5.250 | 242,845 | -0.23(-4.20%) |
Mar 21, 2017 | 5.240 | 5.530 | 5.140 | 5.480 | 355,080 | +0.25(+4.78%) |
Mar 20, 2017 | 4.960 | 5.250 | 4.870 | 5.230 | 227,131 | +0.27(+5.44%) |
Mar 17, 2017 | 4.870 | 5.020 | 4.840 | 4.960 | 238,871 | +0.06(+1.22%) |
Mar 16, 2017 | 5.350 | 5.380 | 4.890 | 4.900 | 184,391 | -0.42(-7.89%) |
Mar 15, 2017 | 5.080 | 5.380 | 5.050 | 5.320 | 265,945 | +0.25(+4.93%) |
Mar 14, 2017 | 4.950 | 5.100 | 4.750 | 5.070 | 165,586 | +0.12(+2.42%) |
Mar 13, 2017 | 5.010 | 5.110 | 4.910 | 4.950 | 133,382 | -0.08(-1.59%) |
Mar 10, 2017 | 4.970 | 5.140 | 4.900 | 5.030 | 155,096 | +0.11(+2.24%) |
Mar 09, 2017 | 5.110 | 5.210 | 4.890 | 4.920 | 238,289 | -0.20(-3.91%) |
Mar 08, 2017 | 5.500 | 5.530 | 5.110 | 5.120 | 213,247 | -0.34(-6.23%) |
Mar 07, 2017 | 5.900 | 5.950 | 5.440 | 5.460 | 109,251 | -0.46(-7.77%) |
Mar 06, 2017 | 5.940 | 6.060 | 5.890 | 5.920 | 399,930 | -0.07(-1.17%) |
Mar 03, 2017 | 6.350 | 6.360 | 5.850 | 5.990 | 703,034 | -0.36(-5.67%) |
Mar 02, 2017 | 6.780 | 6.820 | 6.330 | 6.350 | 132,846 | -0.45(-6.62%) |
Mar 01, 2017 | 6.650 | 6.860 | 6.530 | 6.800 | 84,575 | +0.24(+3.66%) |
Feb 28, 2017 | 6.860 | 6.930 | 6.550 | 6.560 | 84,878 | -0.34(-4.93%) |
Feb 27, 2017 | 6.990 | 7.050 | 6.880 | 6.900 | 129,036 | -0.08(-1.15%) |
Feb 24, 2017 | 6.780 | 7.050 | 6.760 | 6.980 | 86,970 | +0.17(+2.50%) |
Feb 23, 2017 | 6.800 | 6.840 | 6.710 | 6.810 | 115,942 | +0.01(+0.15%) |
Feb 22, 2017 | 7.020 | 7.040 | 6.570 | 6.800 | 182,051 | -0.03(-0.44%) |
Feb 21, 2017 | 6.700 | 6.920 | 6.590 | 6.830 | 290,004 | +0.24(+3.64%) |
Feb 17, 2017 | 6.590 | 6.590 | 6.590 | 0 | -0.28(-4.08%) | |
Feb 16, 2017 | 6.730 | 6.930 | 6.605 | 6.870 | 155,845 | +0.12(+1.78%) |
Feb 15, 2017 | 6.680 | 6.840 | 6.460 | 6.750 | 143,372 | +0.02(+0.30%) |
Feb 14, 2017 | 6.150 | 6.790 | 6.140 | 6.730 | 166,603 | +0.57(+9.25%) |
Feb 13, 2017 | 5.990 | 6.160 | 5.865 | 6.160 | 578,019 | +0.22(+3.70%) |
Feb 10, 2017 | 6.060 | 6.220 | 5.930 | 5.940 | 209,669 | -0.10(-1.66%) |
Feb 09, 2017 | 6.000 | 6.180 | 5.710 | 6.040 | 240,585 | -0.18(-2.89%) |
Feb 08, 2017 | 6.100 | 6.340 | 5.940 | 6.220 | 239,881 | +0.08(+1.30%) |
Feb 07, 2017 | 6.170 | 6.360 | 6.000 | 6.140 | 163,552 | +0.02(+0.33%) |
Feb 06, 2017 | 6.120 | 6.210 | 6.030 | 6.120 | 84,708 | +0.00(+0.00%) |
Feb 03, 2017 | 6.270 | 6.450 | 6.110 | 6.120 | 137,311 | -0.08(-1.29%) |
Feb 02, 2017 | 6.400 | 6.400 | 6.140 | 6.200 | 95,150 | -0.22(-3.43%) |