Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 22,000 | +0.05(+1.09%) |
Apr 27, 2017 | 4.600 | 4.650 | 4.600 | 4.600 | 16,893 | +0.00(+0.00%) |
Apr 26, 2017 | 4.600 | 4.700 | 4.600 | 4.600 | 23,780 | +0.00(+0.00%) |
Apr 25, 2017 | 4.605 | 4.650 | 4.600 | 4.600 | 21,595 | -0.08(-1.60%) |
Apr 24, 2017 | 4.650 | 4.750 | 4.600 | 4.675 | 11,001 | +0.05(+1.08%) |
Apr 21, 2017 | 4.750 | 4.750 | 4.615 | 4.625 | 8,520 | -0.03(-0.54%) |
Apr 20, 2017 | 4.650 | 4.750 | 4.650 | 4.650 | 22,274 | -0.03(-0.56%) |
Apr 19, 2017 | 4.650 | 4.750 | 4.650 | 4.676 | 41,252 | +0.03(+0.56%) |
Apr 18, 2017 | 4.700 | 4.700 | 4.600 | 4.650 | 14,568 | -0.05(-1.06%) |
Apr 17, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 30,235 | +0.10(+2.17%) |
Apr 13, 2017 | 4.650 | 4.650 | 4.600 | 4.600 | 19,570 | +0.00(+0.00%) |
Apr 12, 2017 | 4.650 | 4.725 | 4.550 | 4.600 | 28,080 | -0.05(-1.08%) |
Apr 11, 2017 | 4.550 | 4.700 | 4.550 | 4.650 | 31,287 | +0.10(+2.20%) |
Apr 10, 2017 | 4.600 | 4.695 | 4.550 | 4.550 | 34,530 | -0.10(-2.15%) |
Apr 07, 2017 | 4.600 | 4.750 | 4.600 | 4.650 | 21,636 | +0.00(+0.00%) |
Apr 06, 2017 | 4.700 | 4.800 | 4.600 | 4.650 | 222,311 | -0.10(-2.11%) |
Apr 05, 2017 | 4.800 | 4.950 | 4.750 | 4.750 | 68,773 | -0.10(-2.06%) |
Apr 04, 2017 | 4.950 | 5.050 | 4.850 | 4.850 | 76,503 | -0.20(-3.96%) |
Apr 03, 2017 | 5.200 | 5.225 | 4.950 | 5.050 | 104,791 | -0.15(-2.88%) |
Mar 31, 2017 | 5.150 | 5.250 | 5.020 | 5.200 | 76,738 | +0.10(+1.96%) |
Mar 30, 2017 | 5.500 | 5.500 | 4.705 | 5.100 | 328,372 | -0.85(-14.29%) |
Mar 29, 2017 | 5.800 | 6.000 | 5.800 | 5.950 | 82,470 | +0.20(+3.48%) |
Mar 28, 2017 | 5.500 | 5.800 | 5.475 | 5.750 | 78,857 | +0.25(+4.55%) |
Mar 27, 2017 | 5.700 | 5.700 | 5.450 | 5.500 | 28,978 | -0.20(-3.51%) |
Mar 24, 2017 | 5.850 | 5.850 | 5.600 | 5.700 | 40,697 | -0.10(-1.72%) |
Mar 23, 2017 | 5.550 | 5.881 | 5.550 | 5.800 | 38,613 | +0.25(+4.50%) |
Mar 22, 2017 | 5.650 | 5.750 | 5.500 | 5.550 | 88,641 | -0.05(-0.89%) |
Mar 21, 2017 | 5.600 | 5.700 | 5.600 | 5.600 | 18,380 | +0.05(+0.90%) |
Mar 20, 2017 | 5.550 | 5.651 | 5.550 | 5.550 | 31,701 | -0.05(-0.89%) |
Mar 17, 2017 | 5.500 | 5.650 | 5.500 | 5.600 | 25,809 | +0.15(+2.75%) |
Mar 16, 2017 | 5.550 | 5.650 | 5.450 | 5.450 | 52,426 | -0.10(-1.80%) |
Mar 15, 2017 | 5.400 | 5.650 | 5.400 | 5.550 | 22,566 | +0.15(+2.78%) |
Mar 14, 2017 | 5.450 | 5.500 | 5.150 | 5.400 | 80,265 | -0.10(-1.82%) |
Mar 13, 2017 | 6.000 | 6.000 | 5.500 | 5.500 | 115,780 | -0.55(-9.09%) |
Mar 10, 2017 | 5.950 | 6.150 | 5.800 | 6.050 | 176,338 | +0.20(+3.42%) |
Mar 09, 2017 | 5.650 | 5.900 | 5.625 | 5.850 | 101,130 | +0.20(+3.54%) |
Mar 08, 2017 | 5.500 | 5.650 | 5.450 | 5.650 | 118,656 | +0.20(+3.67%) |
Mar 07, 2017 | 5.450 | 5.500 | 5.400 | 5.450 | 29,199 | +0.05(+0.93%) |
Mar 06, 2017 | 5.400 | 5.500 | 5.250 | 5.400 | 59,524 | -0.05(-0.92%) |
Mar 03, 2017 | 5.250 | 5.550 | 5.205 | 5.450 | 76,896 | +0.15(+2.83%) |
Mar 02, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 85,287 | +0.10(+1.92%) |
Mar 01, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 83,300 | +0.00(+0.00%) |
Feb 28, 2017 | 5.100 | 5.450 | 5.100 | 5.200 | 90,358 | -0.25(-4.59%) |
Feb 27, 2017 | 5.400 | 5.500 | 5.300 | 5.450 | 90,507 | +0.05(+0.93%) |
Feb 24, 2017 | 5.350 | 5.500 | 5.350 | 5.400 | 48,352 | +0.00(+0.00%) |
Feb 23, 2017 | 5.550 | 5.550 | 5.350 | 5.400 | 134,992 | -0.15(-2.70%) |
Feb 22, 2017 | 5.350 | 5.550 | 5.350 | 5.550 | 113,020 | +0.10(+1.83%) |
Feb 21, 2017 | 5.300 | 5.500 | 5.300 | 5.450 | 138,796 | +0.15(+2.83%) |
Feb 17, 2017 | 5.300 | 5.300 | 5.300 | 0 | -0.05(-0.93%) | |
Feb 16, 2017 | 5.450 | 5.550 | 5.200 | 5.350 | 126,254 | -0.20(-3.60%) |
Feb 15, 2017 | 5.550 | 5.550 | 5.423 | 5.550 | 42,519 | +0.05(+0.91%) |
Feb 14, 2017 | 5.350 | 5.650 | 5.350 | 5.500 | 127,202 | +0.00(+0.00%) |
Feb 13, 2017 | 5.300 | 5.600 | 5.150 | 5.500 | 423,600 | -0.15(-2.65%) |
Feb 10, 2017 | 5.700 | 5.725 | 5.500 | 5.650 | 166,211 | +0.05(+0.89%) |
Feb 09, 2017 | 5.650 | 5.800 | 5.550 | 5.600 | 88,220 | +0.00(+0.00%) |
Feb 08, 2017 | 5.850 | 5.850 | 5.450 | 5.600 | 131,021 | -0.20(-3.45%) |
Feb 07, 2017 | 5.850 | 5.900 | 5.750 | 5.800 | 131,418 | -0.05(-0.85%) |
Feb 06, 2017 | 5.700 | 5.900 | 5.700 | 5.850 | 358,507 | +0.15(+2.63%) |
Feb 03, 2017 | 5.750 | 5.900 | 5.700 | 5.700 | 133,905 | -0.15(-2.56%) |
Feb 02, 2017 | 5.800 | 5.950 | 5.800 | 5.850 | 106,964 | +0.00(+0.00%) |