Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.743 | 5.784 | 5.440 | 5.511 | 268,841 | -0.24(-4.14%) |
Apr 27, 2017 | 5.808 | 5.850 | 5.612 | 5.749 | 307,991 | -0.04(-0.62%) |
Apr 26, 2017 | 5.802 | 5.957 | 5.755 | 5.784 | 300,598 | -0.04(-0.61%) |
Apr 25, 2017 | 5.879 | 5.915 | 5.796 | 5.820 | 276,041 | -0.02(-0.41%) |
Apr 24, 2017 | 5.856 | 5.992 | 5.814 | 5.844 | 475,078 | +0.06(+1.03%) |
Apr 21, 2017 | 5.648 | 5.871 | 5.610 | 5.784 | 673,990 | +0.18(+3.29%) |
Apr 20, 2017 | 5.493 | 5.606 | 5.440 | 5.600 | 190,964 | +0.11(+1.95%) |
Apr 19, 2017 | 5.642 | 5.642 | 5.416 | 5.493 | 218,692 | -0.12(-2.12%) |
Apr 18, 2017 | 5.404 | 5.636 | 5.350 | 5.612 | 207,185 | +0.20(+3.74%) |
Apr 17, 2017 | 5.410 | 5.463 | 5.338 | 5.410 | 83,259 | +0.01(+0.22%) |
Apr 13, 2017 | 5.338 | 5.416 | 5.214 | 5.398 | 80,447 | +0.04(+0.78%) |
Apr 12, 2017 | 5.475 | 5.511 | 5.297 | 5.356 | 94,213 | -0.12(-2.28%) |
Apr 11, 2017 | 5.374 | 5.493 | 5.350 | 5.481 | 133,957 | +0.11(+2.10%) |
Apr 10, 2017 | 5.404 | 5.497 | 5.309 | 5.368 | 124,601 | -0.05(-0.88%) |
Apr 07, 2017 | 5.285 | 5.446 | 5.172 | 5.416 | 177,840 | +0.11(+2.02%) |
Apr 06, 2017 | 4.881 | 5.321 | 4.875 | 5.309 | 196,310 | +0.42(+8.64%) |
Apr 05, 2017 | 5.142 | 5.208 | 4.839 | 4.887 | 205,212 | -0.23(-4.53%) |
Apr 04, 2017 | 5.469 | 5.475 | 5.065 | 5.119 | 299,607 | -0.36(-6.62%) |
Apr 03, 2017 | 5.374 | 5.499 | 5.327 | 5.481 | 93,446 | +0.08(+1.54%) |
Mar 31, 2017 | 5.404 | 5.440 | 5.297 | 5.398 | 153,308 | -0.02(-0.44%) |
Mar 30, 2017 | 5.350 | 5.576 | 5.309 | 5.422 | 199,243 | +0.07(+1.22%) |
Mar 29, 2017 | 5.297 | 5.404 | 5.172 | 5.356 | 225,627 | +0.05(+1.01%) |
Mar 28, 2017 | 5.012 | 5.386 | 4.892 | 5.303 | 434,828 | +0.34(+6.95%) |
Mar 27, 2017 | 4.946 | 5.136 | 4.857 | 4.958 | 118,569 | +0.02(+0.36%) |
Mar 24, 2017 | 4.988 | 5.095 | 4.887 | 4.940 | 82,898 | -0.04(-0.84%) |
Mar 23, 2017 | 4.988 | 5.041 | 4.803 | 4.982 | 97,746 | +0.01(+0.12%) |
Mar 22, 2017 | 4.802 | 4.987 | 4.691 | 4.976 | 262,982 | +0.19(+3.88%) |
Mar 21, 2017 | 4.831 | 4.993 | 4.761 | 4.790 | 122,637 | -0.04(-0.84%) |
Mar 20, 2017 | 4.866 | 4.877 | 4.773 | 4.831 | 84,321 | -0.01(-0.24%) |
Mar 17, 2017 | 4.744 | 4.953 | 4.726 | 4.842 | 1,007,559 | +0.09(+1.83%) |
Mar 16, 2017 | 4.802 | 4.802 | 4.691 | 4.755 | 156,456 | +0.00(+0.00%) |
Mar 15, 2017 | 4.854 | 4.906 | 4.726 | 4.755 | 182,246 | -0.08(-1.68%) |
Mar 14, 2017 | 4.866 | 4.877 | 4.686 | 4.837 | 142,922 | -0.01(-0.24%) |
Mar 13, 2017 | 4.953 | 4.651 | 4.848 | 137,733 | +0.08(+1.71%) | |
Mar 10, 2017 | 4.802 | 4.802 | 4.680 | 4.767 | 103,953 | +0.00(+0.00%) |
Mar 09, 2017 | 4.657 | 4.819 | 4.657 | 4.767 | 203,136 | -0.01(-0.24%) |
Mar 08, 2017 | 4.767 | 4.807 | 4.587 | 4.778 | 170,381 | +0.03(+0.73%) |
Mar 07, 2017 | 4.895 | 4.895 | 4.715 | 4.744 | 124,647 | -0.12(-2.51%) |
Mar 06, 2017 | 4.993 | 4.999 | 4.755 | 4.866 | 173,878 | -0.10(-2.10%) |
Mar 03, 2017 | 5.086 | 5.086 | 4.802 | 4.970 | 190,985 | -0.03(-0.70%) |
Mar 02, 2017 | 4.918 | 5.011 | 4.807 | 5.005 | 229,110 | +0.11(+2.25%) |
Mar 01, 2017 | 4.918 | 4.999 | 4.784 | 4.895 | 135,084 | +0.02(+0.36%) |
Feb 28, 2017 | 4.848 | 4.883 | 4.720 | 4.877 | 211,002 | +0.00(+0.00%) |
Feb 27, 2017 | 4.970 | 4.976 | 4.866 | 4.877 | 159,090 | -0.06(-1.18%) |
Feb 24, 2017 | 4.935 | 4.964 | 4.895 | 4.935 | 239,448 | -0.07(-1.39%) |
Feb 23, 2017 | 5.109 | 5.109 | 4.854 | 5.005 | 346,705 | +0.08(+1.65%) |
Feb 22, 2017 | 4.889 | 4.935 | 4.703 | 4.924 | 214,681 | +0.03(+0.71%) |
Feb 21, 2017 | 4.964 | 4.964 | 4.802 | 4.889 | 108,118 | -0.05(-0.94%) |
Feb 17, 2017 | 4.935 | 4.935 | 4.935 | 0 | -0.12(-2.30%) | |
Feb 16, 2017 | 5.127 | 5.243 | 4.999 | 5.051 | 173,383 | -0.06(-1.14%) |
Feb 15, 2017 | 5.249 | 5.249 | 4.941 | 5.109 | 141,569 | -0.16(-3.08%) |
Feb 14, 2017 | 5.127 | 5.330 | 4.953 | 5.272 | 150,945 | +0.06(+1.23%) |
Feb 13, 2017 | 5.051 | 5.231 | 4.958 | 5.208 | 72,996 | +0.16(+3.22%) |
Feb 10, 2017 | 4.906 | 5.167 | 4.883 | 5.046 | 209,517 | +0.14(+2.84%) |
Feb 09, 2017 | 4.790 | 4.912 | 4.761 | 4.906 | 405,658 | +0.10(+2.18%) |
Feb 08, 2017 | 4.732 | 4.819 | 4.732 | 4.802 | 226,992 | +0.07(+1.47%) |
Feb 07, 2017 | 4.790 | 4.831 | 4.703 | 4.732 | 180,465 | -0.06(-1.21%) |
Feb 06, 2017 | 4.883 | 4.958 | 4.773 | 4.790 | 139,641 | -0.09(-1.90%) |
Feb 03, 2017 | 4.964 | 4.970 | 4.819 | 4.883 | 397,257 | +0.01(+0.24%) |
Feb 02, 2017 | 4.953 | 5.136 | 4.819 | 4.871 | 245,038 | -0.06(-1.29%) |