Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.010 | 5.080 | 4.790 | 4.810 | 78,673 | -0.18(-3.61%) |
Apr 27, 2017 | 5.000 | 5.160 | 4.895 | 4.990 | 131,373 | +0.00(+0.00%) |
Apr 26, 2017 | 4.900 | 5.070 | 4.820 | 4.990 | 115,110 | +0.07(+1.42%) |
Apr 25, 2017 | 4.880 | 5.000 | 4.850 | 4.920 | 103,806 | +0.10(+2.07%) |
Apr 24, 2017 | 4.700 | 4.910 | 4.585 | 4.820 | 110,140 | +0.24(+5.24%) |
Apr 21, 2017 | 4.660 | 4.730 | 4.575 | 4.580 | 139,783 | -0.04(-0.87%) |
Apr 20, 2017 | 4.560 | 4.700 | 4.450 | 4.620 | 112,996 | +0.12(+2.67%) |
Apr 19, 2017 | 4.540 | 4.750 | 4.400 | 4.500 | 351,248 | -0.03(-0.66%) |
Apr 18, 2017 | 4.430 | 4.530 | 4.400 | 4.530 | 85,698 | +0.01(+0.22%) |
Apr 17, 2017 | 4.490 | 4.565 | 4.490 | 4.520 | 126,951 | +0.04(+0.89%) |
Apr 13, 2017 | 4.430 | 4.560 | 4.400 | 4.480 | 90,714 | +0.01(+0.22%) |
Apr 12, 2017 | 4.540 | 4.670 | 4.470 | 4.470 | 60,314 | -0.15(-3.25%) |
Apr 11, 2017 | 4.740 | 4.840 | 4.550 | 4.620 | 132,167 | -0.22(-4.55%) |
Apr 10, 2017 | 4.770 | 5.000 | 4.690 | 4.840 | 102,120 | +0.10(+2.11%) |
Apr 07, 2017 | 4.920 | 4.970 | 4.700 | 4.740 | 174,936 | -0.18(-3.66%) |
Apr 06, 2017 | 4.800 | 5.140 | 4.750 | 4.920 | 102,407 | +0.11(+2.29%) |
Apr 05, 2017 | 5.130 | 5.130 | 4.740 | 4.810 | 148,681 | -0.26(-5.13%) |
Apr 04, 2017 | 5.400 | 5.505 | 5.030 | 5.070 | 95,727 | -0.33(-6.11%) |
Apr 03, 2017 | 5.810 | 5.830 | 5.395 | 5.400 | 123,840 | -0.41(-7.06%) |
Mar 31, 2017 | 5.810 | 5.920 | 5.700 | 5.810 | 79,950 | -0.01(-0.17%) |
Mar 30, 2017 | 5.950 | 6.090 | 5.780 | 5.820 | 63,202 | -0.16(-2.68%) |
Mar 29, 2017 | 5.930 | 6.180 | 5.890 | 5.980 | 153,136 | +0.12(+2.05%) |
Mar 28, 2017 | 5.900 | 5.900 | 5.670 | 5.860 | 86,061 | +0.06(+1.03%) |
Mar 27, 2017 | 5.530 | 5.870 | 5.530 | 5.800 | 82,668 | +0.20(+3.57%) |
Mar 24, 2017 | 5.610 | 5.830 | 5.520 | 5.600 | 125,964 | +0.00(+0.00%) |
Mar 23, 2017 | 5.700 | 5.940 | 5.550 | 5.600 | 106,373 | -0.13(-2.27%) |
Mar 22, 2017 | 5.990 | 6.050 | 5.660 | 5.730 | 119,777 | -0.26(-4.34%) |
Mar 21, 2017 | 6.590 | 6.590 | 5.950 | 5.990 | 149,369 | -0.59(-8.97%) |
Mar 20, 2017 | 6.650 | 6.890 | 6.510 | 6.580 | 75,951 | -0.12(-1.79%) |
Mar 17, 2017 | 6.860 | 7.030 | 6.660 | 6.700 | 113,482 | -0.25(-3.60%) |
Mar 16, 2017 | 7.430 | 7.430 | 6.760 | 6.950 | 77,496 | +0.06(+0.87%) |
Mar 15, 2017 | 6.700 | 7.000 | 6.600 | 6.890 | 77,322 | +0.20(+2.99%) |
Mar 14, 2017 | 6.880 | 7.040 | 6.610 | 6.690 | 92,053 | -0.25(-3.60%) |
Mar 13, 2017 | 6.870 | 7.000 | 6.710 | 6.940 | 141,713 | +0.06(+0.87%) |
Mar 10, 2017 | 6.870 | 7.010 | 6.661 | 6.880 | 93,473 | +0.09(+1.33%) |
Mar 09, 2017 | 6.940 | 7.050 | 6.760 | 6.790 | 63,960 | -0.14(-2.02%) |
Mar 08, 2017 | 6.780 | 7.080 | 6.780 | 6.930 | 71,403 | +0.08(+1.17%) |
Mar 07, 2017 | 6.930 | 7.065 | 6.800 | 6.850 | 121,648 | -0.18(-2.56%) |
Mar 06, 2017 | 7.200 | 7.200 | 6.990 | 7.030 | 57,832 | -0.22(-3.03%) |
Mar 03, 2017 | 7.380 | 7.475 | 7.150 | 7.250 | 55,792 | -0.09(-1.23%) |
Mar 02, 2017 | 7.460 | 7.530 | 7.240 | 7.340 | 46,772 | -0.13(-1.74%) |
Mar 01, 2017 | 7.360 | 7.660 | 7.270 | 7.470 | 153,639 | +0.24(+3.32%) |
Feb 28, 2017 | 7.110 | 7.330 | 6.950 | 7.230 | 90,942 | +0.13(+1.83%) |
Feb 27, 2017 | 7.000 | 7.230 | 7.000 | 7.100 | 171,124 | -0.02(-0.28%) |
Feb 24, 2017 | 7.260 | 7.480 | 7.050 | 7.120 | 61,687 | -0.27(-3.65%) |
Feb 23, 2017 | 7.520 | 7.520 | 7.100 | 7.390 | 67,936 | -0.16(-2.12%) |
Feb 22, 2017 | 7.910 | 7.910 | 7.510 | 7.550 | 64,210 | -0.22(-2.83%) |
Feb 21, 2017 | 7.850 | 7.880 | 7.700 | 7.770 | 124,963 | -0.05(-0.64%) |
Feb 17, 2017 | 7.820 | 7.820 | 7.820 | 0 | +0.02(+0.26%) | |
Feb 16, 2017 | 7.780 | 7.880 | 7.620 | 7.800 | 103,638 | +0.01(+0.13%) |
Feb 15, 2017 | 7.850 | 7.930 | 7.680 | 7.790 | 77,334 | -0.05(-0.64%) |
Feb 14, 2017 | 7.850 | 7.920 | 7.750 | 7.840 | 100,097 | +0.01(+0.13%) |
Feb 13, 2017 | 7.700 | 8.021 | 7.700 | 7.830 | 113,636 | +0.21(+2.76%) |
Feb 10, 2017 | 7.450 | 7.730 | 7.330 | 7.620 | 487,284 | +0.17(+2.28%) |
Feb 09, 2017 | 7.670 | 7.718 | 7.390 | 7.450 | 136,476 | -0.25(-3.25%) |
Feb 08, 2017 | 7.670 | 7.750 | 7.430 | 7.700 | 97,580 | -0.08(-1.03%) |
Feb 07, 2017 | 7.560 | 7.920 | 7.460 | 7.780 | 47,681 | +0.23(+3.05%) |
Feb 06, 2017 | 7.900 | 7.975 | 7.300 | 7.550 | 85,969 | -0.45(-5.63%) |
Feb 03, 2017 | 7.870 | 8.015 | 7.730 | 8.000 | 66,496 | +0.27(+3.49%) |
Feb 02, 2017 | 8.050 | 8.150 | 7.650 | 7.730 | 62,334 | -0.33(-4.09%) |