Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.610 | 5.800 | 5.590 | 5.730 | 1,429,459 | +0.13(+2.32%) |
Apr 27, 2017 | 5.530 | 5.670 | 5.490 | 5.600 | 1,107,355 | +0.08(+1.45%) |
Apr 26, 2017 | 5.420 | 5.580 | 5.400 | 5.520 | 1,576,520 | +0.08(+1.47%) |
Apr 25, 2017 | 5.150 | 5.460 | 5.150 | 5.440 | 1,946,495 | +0.36(+6.98%) |
Apr 24, 2017 | 5.230 | 5.350 | 5.035 | 5.085 | 2,239,177 | -0.12(-2.21%) |
Apr 21, 2017 | 5.950 | 5.980 | 5.000 | 5.200 | 5,162,431 | -0.78(-13.04%) |
Apr 20, 2017 | 5.810 | 5.980 | 5.810 | 5.980 | 1,122,290 | +0.18(+3.10%) |
Apr 19, 2017 | 6.420 | 6.440 | 5.730 | 5.800 | 2,812,966 | -0.57(-8.95%) |
Apr 18, 2017 | 6.130 | 6.450 | 6.070 | 6.370 | 2,354,228 | +0.31(+5.12%) |
Apr 17, 2017 | 5.960 | 6.090 | 5.880 | 6.060 | 1,842,017 | +0.11(+1.85%) |
Apr 13, 2017 | 5.850 | 6.120 | 5.780 | 5.950 | 1,692,156 | +0.08(+1.36%) |
Apr 12, 2017 | 5.860 | 5.940 | 5.730 | 5.870 | 1,398,677 | -0.05(-0.84%) |
Apr 11, 2017 | 5.870 | 5.985 | 5.810 | 5.920 | 1,421,114 | +0.06(+1.02%) |
Apr 10, 2017 | 5.870 | 5.970 | 5.780 | 5.860 | 1,553,170 | +0.00(+0.09%) |
Apr 07, 2017 | 5.880 | 5.930 | 5.770 | 5.855 | 1,684,243 | -0.05(-0.93%) |
Apr 06, 2017 | 5.840 | 5.960 | 5.670 | 5.910 | 2,877,905 | +0.03(+0.51%) |
Apr 05, 2017 | 6.160 | 6.240 | 5.850 | 5.880 | 2,940,620 | -0.27(-4.39%) |
Apr 04, 2017 | 6.270 | 6.315 | 6.120 | 6.150 | 1,873,234 | -0.10(-1.60%) |
Apr 03, 2017 | 6.530 | 6.530 | 6.210 | 6.250 | 2,555,848 | -0.22(-3.40%) |
Mar 31, 2017 | 6.550 | 6.610 | 6.450 | 6.470 | 1,925,852 | -0.07(-1.07%) |
Mar 30, 2017 | 6.800 | 6.830 | 6.445 | 6.540 | 2,100,014 | -0.29(-4.25%) |
Mar 29, 2017 | 6.990 | 7.120 | 6.825 | 6.830 | 2,153,916 | -0.14(-2.01%) |
Mar 28, 2017 | 7.000 | 7.150 | 6.870 | 6.970 | 2,442,562 | +0.02(+0.29%) |
Mar 27, 2017 | 6.890 | 7.030 | 6.720 | 6.950 | 3,026,076 | +0.07(+1.02%) |
Mar 24, 2017 | 6.980 | 7.050 | 6.650 | 6.880 | 4,926,327 | +0.25(+3.77%) |
Mar 23, 2017 | 6.430 | 6.850 | 6.427 | 6.630 | 3,671,787 | +0.21(+3.27%) |
Mar 22, 2017 | 6.330 | 6.460 | 6.230 | 6.420 | 1,995,343 | +0.07(+1.10%) |
Mar 21, 2017 | 6.430 | 6.580 | 6.160 | 6.350 | 3,737,335 | -0.12(-1.85%) |
Mar 20, 2017 | 6.440 | 6.490 | 6.328 | 6.470 | 1,665,675 | +0.02(+0.31%) |
Mar 17, 2017 | 6.200 | 6.520 | 6.170 | 6.450 | 7,371,994 | +0.26(+4.20%) |
Mar 16, 2017 | 6.250 | 6.300 | 6.135 | 6.190 | 2,038,160 | -0.07(-1.12%) |
Mar 15, 2017 | 6.500 | 6.620 | 6.050 | 6.260 | 5,966,811 | -0.13(-2.03%) |
Mar 14, 2017 | 6.370 | 6.650 | 6.260 | 6.390 | 3,273,043 | +0.02(+0.31%) |
Mar 13, 2017 | 6.350 | 6.380 | 6.090 | 6.370 | 3,597,530 | +0.03(+0.47%) |
Mar 10, 2017 | 5.880 | 6.415 | 5.530 | 6.340 | 6,766,856 | +0.33(+5.49%) |
Mar 09, 2017 | 5.040 | 6.080 | 4.790 | 6.010 | 17,507,828 | +0.98(+19.48%) |
Mar 08, 2017 | 4.760 | 5.130 | 4.750 | 5.030 | 2,433,892 | +0.27(+5.67%) |
Mar 07, 2017 | 4.910 | 4.966 | 4.730 | 4.760 | 2,009,448 | -0.17(-3.45%) |
Mar 06, 2017 | 5.140 | 5.150 | 4.910 | 4.930 | 1,957,048 | -0.22(-4.27%) |
Mar 03, 2017 | 5.270 | 5.450 | 5.100 | 5.150 | 3,172,458 | -0.03(-0.58%) |
Mar 02, 2017 | 5.150 | 5.500 | 5.150 | 5.180 | 4,481,222 | +0.02(+0.39%) |
Mar 01, 2017 | 5.070 | 5.290 | 5.067 | 5.160 | 2,720,693 | +0.16(+3.20%) |
Feb 28, 2017 | 5.130 | 5.200 | 4.990 | 5.000 | 2,062,523 | -0.12(-2.34%) |
Feb 27, 2017 | 4.900 | 5.230 | 4.860 | 5.120 | 2,640,170 | +0.23(+4.70%) |
Feb 24, 2017 | 4.850 | 4.950 | 4.793 | 4.890 | 2,269,989 | -0.01(-0.20%) |
Feb 23, 2017 | 4.970 | 5.020 | 4.870 | 4.900 | 1,878,728 | -0.06(-1.21%) |
Feb 22, 2017 | 5.010 | 5.090 | 4.920 | 4.960 | 2,148,613 | -0.10(-1.98%) |
Feb 21, 2017 | 5.200 | 5.200 | 4.920 | 5.060 | 4,128,095 | -0.28(-5.24%) |
Feb 17, 2017 | 5.340 | 5.340 | 5.340 | 0 | +0.22(+4.40%) | |
Feb 16, 2017 | 5.200 | 5.208 | 5.070 | 5.115 | 1,726,922 | -0.05(-1.06%) |
Feb 15, 2017 | 5.110 | 5.280 | 5.092 | 5.170 | 2,303,879 | +0.04(+0.78%) |
Feb 14, 2017 | 5.000 | 5.190 | 4.920 | 5.130 | 5,249,542 | +0.10(+1.99%) |
Feb 13, 2017 | 5.540 | 5.560 | 5.020 | 5.030 | 11,639,685 | -0.20(-3.82%) |
Feb 10, 2017 | 4.640 | 5.890 | 4.630 | 5.230 | 54,348,196 | +0.93(+21.63%) |
Feb 09, 2017 | 4.250 | 4.370 | 4.150 | 4.300 | 1,189,332 | +0.12(+2.87%) |
Feb 08, 2017 | 4.200 | 4.236 | 4.080 | 4.180 | 1,459,251 | -0.05(-1.18%) |
Feb 07, 2017 | 4.510 | 4.560 | 4.160 | 4.230 | 2,248,890 | -0.28(-6.21%) |
Feb 06, 2017 | 4.390 | 4.550 | 4.340 | 4.510 | 2,530,703 | +0.11(+2.50%) |
Feb 03, 2017 | 4.500 | 4.500 | 4.370 | 4.400 | 1,224,248 | -0.03(-0.68%) |
Feb 02, 2017 | 4.470 | 4.520 | 4.380 | 4.430 | 1,609,844 | -0.01(-0.23%) |