Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.270 | 5.400 | 5.150 | 5.260 | 66,169 | +0.09(+1.74%) |
Apr 27, 2017 | 5.230 | 5.336 | 5.160 | 5.170 | 19,653 | -0.01(-0.19%) |
Apr 26, 2017 | 5.212 | 5.300 | 5.160 | 5.180 | 16,372 | +0.02(+0.39%) |
Apr 25, 2017 | 5.250 | 5.760 | 5.129 | 5.160 | 62,777 | +0.03(+0.58%) |
Apr 24, 2017 | 5.240 | 5.300 | 5.100 | 5.130 | 20,682 | +0.03(+0.59%) |
Apr 21, 2017 | 5.210 | 5.280 | 5.020 | 5.100 | 28,063 | +0.14(+2.82%) |
Apr 20, 2017 | 5.400 | 5.590 | 4.960 | 4.960 | 13,760 | -0.27(-5.20%) |
Apr 19, 2017 | 5.290 | 5.624 | 5.200 | 5.232 | 28,917 | -0.03(-0.53%) |
Apr 18, 2017 | 5.200 | 5.700 | 5.200 | 5.260 | 14,732 | +0.00(+0.00%) |
Apr 17, 2017 | 5.507 | 5.507 | 5.010 | 5.260 | 13,625 | -0.27(-4.88%) |
Apr 13, 2017 | 5.630 | 5.630 | 5.480 | 5.530 | 8,506 | +0.19(+3.56%) |
Apr 12, 2017 | 5.590 | 5.900 | 5.280 | 5.340 | 50,311 | -0.25(-4.47%) |
Apr 11, 2017 | 5.610 | 5.610 | 5.590 | 5.590 | 986 | +0.22(+4.10%) |
Apr 10, 2017 | 5.140 | 5.470 | 5.140 | 5.370 | 11,326 | -0.11(-2.01%) |
Apr 07, 2017 | 4.980 | 6.490 | 4.881 | 5.480 | 99,535 | +0.44(+8.73%) |
Apr 06, 2017 | 4.990 | 5.140 | 4.790 | 5.040 | 29,076 | -0.15(-2.89%) |
Apr 05, 2017 | 5.080 | 5.240 | 4.840 | 5.190 | 10,685 | -0.03(-0.57%) |
Apr 04, 2017 | 5.050 | 5.490 | 4.720 | 5.220 | 51,981 | -0.08(-1.51%) |
Apr 03, 2017 | 5.240 | 5.499 | 5.240 | 5.300 | 12,077 | -0.25(-4.50%) |
Mar 31, 2017 | 5.620 | 5.770 | 5.200 | 5.550 | 21,428 | -0.26(-4.48%) |
Mar 30, 2017 | 6.310 | 6.310 | 5.610 | 5.810 | 49,565 | -0.66(-10.20%) |
Mar 29, 2017 | 6.500 | 8.380 | 6.000 | 6.470 | 430,763 | -0.22(-3.28%) |
Mar 28, 2017 | 5.000 | 7.370 | 4.992 | 6.689 | 602,501 | +1.66(+32.99%) |
Mar 27, 2017 | 4.990 | 5.100 | 4.597 | 5.030 | 34,101 | -0.02(-0.40%) |
Mar 24, 2017 | 4.810 | 5.230 | 4.810 | 5.050 | 12,194 | +0.22(+4.55%) |
Mar 23, 2017 | 4.787 | 5.030 | 4.710 | 4.830 | 15,118 | -0.27(-5.29%) |
Mar 22, 2017 | 5.000 | 5.300 | 4.770 | 5.100 | 27,908 | +0.25(+5.15%) |
Mar 21, 2017 | 5.510 | 5.510 | 4.520 | 4.850 | 79,122 | -0.19(-3.77%) |
Mar 20, 2017 | 5.080 | 5.100 | 4.710 | 5.040 | 7,945 | +0.05(+1.00%) |
Mar 17, 2017 | 5.000 | 5.570 | 4.650 | 4.990 | 72,981 | -0.02(-0.40%) |
Mar 16, 2017 | 5.490 | 5.575 | 4.780 | 5.010 | 19,314 | -0.24(-4.57%) |
Mar 15, 2017 | 5.850 | 5.850 | 5.250 | 5.250 | 25,049 | -0.65(-11.02%) |
Mar 14, 2017 | 5.850 | 6.080 | 5.760 | 5.900 | 4,098 | +0.05(+0.85%) |
Mar 13, 2017 | 5.940 | 6.259 | 5.839 | 5.850 | 10,431 | -0.10(-1.68%) |
Mar 10, 2017 | 5.650 | 6.056 | 5.650 | 5.950 | 19,436 | +0.30(+5.31%) |
Mar 09, 2017 | 5.900 | 6.100 | 5.610 | 5.650 | 29,461 | -0.32(-5.42%) |
Mar 08, 2017 | 6.430 | 6.430 | 5.930 | 5.974 | 24,192 | -0.28(-4.42%) |
Mar 07, 2017 | 6.300 | 6.690 | 6.120 | 6.250 | 33,937 | -0.14(-2.19%) |
Mar 06, 2017 | 6.370 | 6.715 | 6.370 | 6.390 | 9,307 | -0.20(-3.03%) |
Mar 03, 2017 | 6.700 | 6.980 | 6.410 | 6.590 | 32,788 | -0.11(-1.64%) |
Mar 02, 2017 | 7.010 | 7.200 | 6.700 | 6.700 | 15,423 | -0.33(-4.69%) |
Mar 01, 2017 | 6.680 | 7.590 | 6.680 | 7.030 | 109,388 | +0.36(+5.40%) |
Feb 28, 2017 | 7.000 | 7.908 | 6.610 | 6.670 | 30,644 | -0.54(-7.49%) |
Feb 27, 2017 | 6.680 | 8.405 | 6.380 | 7.210 | 107,609 | +0.19(+2.71%) |
Feb 24, 2017 | 7.770 | 7.787 | 7.007 | 7.020 | 48,099 | -0.87(-11.03%) |
Feb 23, 2017 | 7.100 | 8.810 | 6.530 | 7.890 | 190,056 | +0.99(+14.35%) |
Feb 22, 2017 | 5.550 | 9.720 | 5.499 | 6.900 | 885,263 | +1.29(+22.99%) |
Feb 21, 2017 | 6.050 | 6.360 | 5.570 | 5.610 | 53,540 | -0.51(-8.33%) |
Feb 17, 2017 | 6.120 | 6.120 | 6.120 | 0 | -0.48(-7.27%) | |
Feb 16, 2017 | 8.250 | 10.38 | 6.500 | 6.600 | 460,493 | -1.58(-19.32%) |
Feb 15, 2017 | 7.990 | 8.990 | 7.668 | 8.180 | 159,005 | +0.10(+1.24%) |
Feb 14, 2017 | 9.370 | 9.530 | 7.350 | 8.080 | 371,102 | -1.72(-17.55%) |
Feb 13, 2017 | 15.40 | 18.00 | 9.370 | 9.800 | 1,905,370 | -1.07(-9.84%) |
Feb 10, 2017 | 5.200 | 11.44 | 5.200 | 10.87 | 4,075,654 | +7.06(+185.59%) |