Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.315 | 5.341 | 5.200 | 5.209 | 409,863 | -0.14(-2.64%) |
Apr 27, 2017 | 5.447 | 5.447 | 5.332 | 5.350 | 404,970 | -0.08(-1.46%) |
Apr 26, 2017 | 5.385 | 5.508 | 5.341 | 5.429 | 466,498 | +0.04(+0.82%) |
Apr 25, 2017 | 5.297 | 5.412 | 5.297 | 5.385 | 460,390 | +0.09(+1.66%) |
Apr 24, 2017 | 5.429 | 5.447 | 5.253 | 5.297 | 472,942 | -0.08(-1.48%) |
Apr 21, 2017 | 5.420 | 5.438 | 5.350 | 5.376 | 371,925 | -0.04(-0.81%) |
Apr 20, 2017 | 5.438 | 5.456 | 5.363 | 5.420 | 394,160 | +0.01(+0.16%) |
Apr 19, 2017 | 5.420 | 5.491 | 5.394 | 5.412 | 376,775 | +0.01(+0.16%) |
Apr 18, 2017 | 5.359 | 5.442 | 5.279 | 5.403 | 500,157 | +0.04(+0.66%) |
Apr 17, 2017 | 5.271 | 5.403 | 5.271 | 5.367 | 611,395 | +0.04(+0.66%) |
Apr 13, 2017 | 5.350 | 5.385 | 5.332 | 5.332 | 436,705 | -0.03(-0.49%) |
Apr 12, 2017 | 5.420 | 5.438 | 5.350 | 5.359 | 282,267 | -0.08(-1.46%) |
Apr 11, 2017 | 5.403 | 5.456 | 5.385 | 5.438 | 295,150 | +0.04(+0.82%) |
Apr 10, 2017 | 5.412 | 5.438 | 5.332 | 5.394 | 510,783 | +0.00(+0.00%) |
Apr 07, 2017 | 5.323 | 5.412 | 5.297 | 5.394 | 1,587,147 | +0.05(+0.99%) |
Apr 06, 2017 | 5.253 | 5.376 | 5.235 | 5.341 | 458,555 | +0.09(+1.68%) |
Apr 05, 2017 | 5.306 | 5.398 | 5.244 | 5.253 | 689,327 | -0.04(-0.83%) |
Apr 04, 2017 | 5.429 | 5.438 | 5.279 | 5.297 | 551,724 | -0.15(-2.75%) |
Apr 03, 2017 | 5.244 | 5.447 | 5.218 | 5.447 | 868,008 | +0.22(+4.22%) |
Mar 31, 2017 | 5.226 | 5.279 | 5.209 | 5.226 | 524,458 | -0.02(-0.34%) |
Mar 30, 2017 | 5.174 | 5.253 | 5.147 | 5.244 | 465,679 | +0.07(+1.36%) |
Mar 29, 2017 | 5.174 | 5.204 | 5.112 | 5.174 | 467,508 | +0.08(+1.56%) |
Mar 28, 2017 | 5.068 | 5.103 | 5.059 | 5.094 | 389,435 | +0.01(+0.17%) |
Mar 27, 2017 | 5.033 | 5.112 | 5.033 | 5.085 | 354,489 | +0.02(+0.35%) |
Mar 24, 2017 | 5.059 | 5.130 | 5.050 | 5.068 | 507,530 | +0.01(+0.17%) |
Mar 23, 2017 | 4.997 | 5.138 | 4.988 | 5.059 | 509,390 | +0.06(+1.23%) |
Mar 22, 2017 | 5.077 | 5.112 | 4.962 | 4.997 | 789,952 | -0.06(-1.22%) |
Mar 21, 2017 | 5.130 | 5.174 | 5.059 | 5.059 | 630,680 | -0.06(-1.20%) |
Mar 20, 2017 | 5.103 | 5.174 | 5.103 | 5.121 | 501,370 | +0.02(+0.35%) |
Mar 17, 2017 | 5.138 | 5.156 | 5.050 | 5.103 | 2,643,988 | -0.04(-0.69%) |
Mar 16, 2017 | 5.068 | 5.147 | 5.033 | 5.138 | 515,646 | +0.00(+0.00%) |
Mar 15, 2017 | 5.051 | 5.156 | 4.999 | 5.138 | 531,941 | +0.10(+1.90%) |
Mar 14, 2017 | 5.034 | 5.164 | 4.973 | 5.043 | 847,538 | -0.08(-1.53%) |
Mar 13, 2017 | 5.112 | 5.191 | 5.077 | 5.121 | 835,156 | -0.01(-0.17%) |
Mar 10, 2017 | 5.051 | 5.147 | 5.034 | 5.130 | 847,391 | +0.09(+1.73%) |
Mar 09, 2017 | 5.217 | 5.243 | 4.982 | 5.043 | 1,355,492 | -0.15(-2.85%) |
Mar 08, 2017 | 5.513 | 5.548 | 5.186 | 5.191 | 818,134 | -0.31(-5.70%) |
Mar 07, 2017 | 5.548 | 5.591 | 5.504 | 5.504 | 484,492 | -0.10(-1.71%) |
Mar 06, 2017 | 5.609 | 5.626 | 5.548 | 5.600 | 391,138 | -0.02(-0.31%) |
Mar 03, 2017 | 5.652 | 5.670 | 5.530 | 5.617 | 434,710 | -0.04(-0.77%) |
Mar 02, 2017 | 5.670 | 5.678 | 5.582 | 5.661 | 476,281 | -0.02(-0.31%) |
Mar 01, 2017 | 5.687 | 5.722 | 5.643 | 5.678 | 399,736 | +0.02(+0.31%) |
Feb 28, 2017 | 5.731 | 5.765 | 5.643 | 5.661 | 593,931 | -0.10(-1.66%) |
Feb 27, 2017 | 5.731 | 5.822 | 5.731 | 5.757 | 444,037 | +0.03(+0.46%) |
Feb 24, 2017 | 5.696 | 5.757 | 5.678 | 5.731 | 246,081 | +0.02(+0.30%) |
Feb 23, 2017 | 5.704 | 5.752 | 5.626 | 5.713 | 382,268 | +0.01(+0.15%) |
Feb 22, 2017 | 5.748 | 5.783 | 5.661 | 5.704 | 298,937 | -0.05(-0.91%) |
Feb 21, 2017 | 5.670 | 5.774 | 5.652 | 5.757 | 360,041 | +0.07(+1.23%) |
Feb 17, 2017 | 5.687 | 5.687 | 5.687 | 0 | +0.02(+0.31%) | |
Feb 16, 2017 | 5.652 | 5.739 | 5.652 | 5.670 | 297,635 | -0.03(-0.46%) |
Feb 15, 2017 | 5.617 | 5.722 | 5.582 | 5.696 | 400,847 | +0.01(+0.15%) |
Feb 14, 2017 | 5.687 | 5.713 | 5.643 | 5.687 | 478,760 | -0.06(-1.06%) |
Feb 13, 2017 | 5.722 | 5.765 | 5.652 | 5.748 | 418,672 | +0.04(+0.76%) |
Feb 10, 2017 | 5.626 | 5.713 | 5.626 | 5.704 | 226,923 | +0.07(+1.24%) |
Feb 09, 2017 | 5.626 | 5.687 | 5.617 | 5.635 | 322,895 | +0.01(+0.15%) |
Feb 08, 2017 | 5.626 | 5.661 | 5.582 | 5.626 | 385,545 | +0.00(+0.00%) |
Feb 07, 2017 | 5.678 | 5.687 | 5.556 | 5.626 | 561,162 | -0.04(-0.77%) |
Feb 06, 2017 | 5.704 | 5.704 | 5.604 | 5.670 | 397,524 | -0.03(-0.61%) |
Feb 03, 2017 | 5.687 | 5.713 | 5.635 | 5.704 | 373,902 | +0.08(+1.39%) |
Feb 02, 2017 | 5.556 | 5.635 | 5.548 | 5.626 | 400,305 | +0.04(+0.78%) |