Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.340 | 5.390 | 5.265 | 5.290 | 482,241 | -0.04(-0.75%) |
Apr 27, 2017 | 5.310 | 5.390 | 5.170 | 5.330 | 784,312 | +0.01(+0.19%) |
Apr 26, 2017 | 5.410 | 5.495 | 5.310 | 5.320 | 725,108 | -0.10(-1.85%) |
Apr 25, 2017 | 5.330 | 5.480 | 5.265 | 5.420 | 1,238,395 | +0.15(+2.85%) |
Apr 24, 2017 | 5.210 | 5.310 | 5.150 | 5.270 | 748,716 | +0.15(+2.93%) |
Apr 21, 2017 | 5.110 | 5.180 | 5.080 | 5.120 | 558,194 | +0.00(+0.00%) |
Apr 20, 2017 | 5.180 | 5.259 | 5.110 | 5.120 | 523,529 | -0.04(-0.78%) |
Apr 19, 2017 | 5.200 | 5.390 | 5.120 | 5.160 | 845,193 | -0.03(-0.58%) |
Apr 18, 2017 | 5.250 | 5.250 | 5.070 | 5.190 | 1,132,506 | -0.11(-2.08%) |
Apr 17, 2017 | 5.240 | 5.330 | 5.205 | 5.300 | 670,585 | +0.07(+1.34%) |
Apr 13, 2017 | 5.320 | 5.390 | 5.180 | 5.230 | 711,998 | -0.10(-1.88%) |
Apr 12, 2017 | 5.440 | 5.470 | 5.300 | 5.330 | 812,426 | -0.13(-2.38%) |
Apr 11, 2017 | 5.600 | 5.610 | 5.280 | 5.460 | 1,145,211 | -0.08(-1.44%) |
Apr 10, 2017 | 5.310 | 5.620 | 5.210 | 5.540 | 1,241,395 | +0.20(+3.75%) |
Apr 07, 2017 | 5.160 | 5.340 | 5.040 | 5.340 | 824,045 | +0.16(+3.09%) |
Apr 06, 2017 | 5.020 | 5.180 | 4.950 | 5.180 | 976,827 | +0.15(+2.98%) |
Apr 05, 2017 | 5.270 | 5.345 | 5.010 | 5.030 | 784,672 | -0.19(-3.64%) |
Apr 04, 2017 | 5.250 | 5.300 | 5.180 | 5.220 | 971,003 | -0.06(-1.14%) |
Apr 03, 2017 | 5.370 | 5.370 | 5.170 | 5.280 | 855,577 | -0.12(-2.22%) |
Mar 31, 2017 | 5.230 | 5.430 | 5.230 | 5.400 | 1,252,077 | +0.18(+3.45%) |
Mar 30, 2017 | 5.270 | 5.295 | 5.150 | 5.220 | 737,824 | -0.04(-0.76%) |
Mar 29, 2017 | 5.060 | 5.295 | 5.040 | 5.260 | 747,931 | +0.18(+3.54%) |
Mar 28, 2017 | 4.910 | 5.090 | 4.910 | 5.080 | 817,063 | +0.14(+2.83%) |
Mar 27, 2017 | 4.880 | 4.980 | 4.860 | 4.940 | 811,204 | +0.03(+0.61%) |
Mar 24, 2017 | 4.850 | 4.990 | 4.820 | 4.910 | 937,395 | +0.07(+1.45%) |
Mar 23, 2017 | 4.980 | 5.040 | 4.820 | 4.840 | 882,579 | -0.14(-2.81%) |
Mar 22, 2017 | 5.050 | 5.100 | 4.850 | 4.980 | 1,731,021 | +0.18(+3.75%) |
Mar 21, 2017 | 4.920 | 4.990 | 4.800 | 4.800 | 965,999 | -0.10(-2.04%) |
Mar 20, 2017 | 4.930 | 4.950 | 4.820 | 4.900 | 885,322 | -0.05(-1.01%) |
Mar 17, 2017 | 5.100 | 5.110 | 4.920 | 4.950 | 1,597,042 | -0.15(-2.94%) |
Mar 16, 2017 | 5.010 | 5.180 | 4.980 | 5.100 | 1,019,585 | +0.10(+2.00%) |
Mar 15, 2017 | 4.900 | 5.010 | 4.850 | 5.000 | 892,204 | +0.11(+2.25%) |
Mar 14, 2017 | 4.930 | 4.948 | 4.790 | 4.890 | 1,145,168 | -0.07(-1.41%) |
Mar 13, 2017 | 5.060 | 5.070 | 4.920 | 4.960 | 1,408,286 | -0.10(-1.98%) |
Mar 10, 2017 | 5.300 | 5.300 | 5.040 | 5.060 | 1,860,677 | -0.18(-3.44%) |
Mar 09, 2017 | 5.020 | 5.490 | 5.000 | 5.240 | 3,285,509 | +0.00(+0.00%) |
Mar 08, 2017 | 5.400 | 5.470 | 5.160 | 5.240 | 2,559,310 | -0.03(-0.57%) |
Mar 07, 2017 | 5.300 | 5.351 | 5.190 | 5.270 | 1,354,897 | +0.02(+0.38%) |
Mar 06, 2017 | 5.410 | 5.410 | 5.210 | 5.250 | 1,394,781 | -0.16(-2.96%) |
Mar 03, 2017 | 5.500 | 5.630 | 5.400 | 5.410 | 1,000,099 | -0.07(-1.28%) |
Mar 02, 2017 | 5.600 | 5.700 | 5.450 | 5.480 | 1,023,100 | -0.14(-2.49%) |
Mar 01, 2017 | 5.750 | 5.800 | 5.510 | 5.620 | 1,451,021 | -0.07(-1.23%) |
Feb 28, 2017 | 5.900 | 5.920 | 5.670 | 5.690 | 759,267 | -0.23(-3.89%) |
Feb 27, 2017 | 5.850 | 5.950 | 5.806 | 5.920 | 1,003,591 | +0.07(+1.20%) |
Feb 24, 2017 | 5.850 | 5.950 | 5.810 | 5.850 | 559,884 | -0.06(-1.02%) |
Feb 23, 2017 | 5.840 | 5.980 | 5.810 | 5.910 | 754,236 | +0.08(+1.37%) |
Feb 22, 2017 | 6.000 | 6.000 | 5.720 | 5.830 | 1,211,676 | -0.19(-3.16%) |
Feb 21, 2017 | 6.000 | 6.140 | 5.930 | 6.020 | 1,624,437 | +0.06(+1.01%) |
Feb 17, 2017 | 5.960 | 5.960 | 5.960 | 0 | -0.08(-1.32%) | |
Feb 16, 2017 | 6.150 | 6.150 | 5.930 | 6.040 | 841,275 | -0.13(-2.11%) |
Feb 15, 2017 | 6.020 | 6.180 | 5.960 | 6.170 | 907,548 | +0.13(+2.15%) |
Feb 14, 2017 | 6.040 | 6.060 | 5.900 | 6.040 | 843,888 | -0.02(-0.33%) |
Feb 13, 2017 | 6.030 | 6.150 | 6.010 | 6.060 | 627,066 | +0.07(+1.17%) |
Feb 10, 2017 | 5.790 | 6.080 | 5.760 | 5.990 | 1,384,992 | +0.26(+4.54%) |
Feb 09, 2017 | 5.760 | 5.780 | 5.700 | 5.730 | 621,932 | -0.01(-0.17%) |
Feb 08, 2017 | 5.570 | 5.790 | 5.530 | 5.740 | 739,193 | +0.15(+2.68%) |
Feb 07, 2017 | 5.570 | 5.630 | 5.500 | 5.590 | 333,739 | +0.02(+0.36%) |
Feb 06, 2017 | 5.610 | 5.610 | 5.480 | 5.570 | 479,393 | -0.09(-1.59%) |
Feb 03, 2017 | 5.520 | 5.660 | 5.500 | 5.660 | 712,354 | +0.15(+2.72%) |
Feb 02, 2017 | 5.530 | 5.589 | 5.450 | 5.510 | 582,293 | -0.06(-1.08%) |