Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.531 | 4.705 | 4.343 | 4.584 | 718,417 | +0.20(+4.66%) |
Apr 27, 2017 | 4.380 | 4.456 | 4.328 | 4.380 | 63,747 | +0.00(+0.00%) |
Apr 26, 2017 | 4.380 | 4.554 | 4.343 | 4.380 | 270,280 | +0.02(+0.35%) |
Apr 25, 2017 | 4.358 | 4.437 | 4.267 | 4.365 | 115,980 | +0.05(+1.05%) |
Apr 24, 2017 | 4.441 | 4.465 | 4.305 | 4.320 | 94,843 | -0.08(-1.72%) |
Apr 21, 2017 | 4.403 | 4.433 | 4.328 | 4.396 | 140,894 | +0.02(+0.34%) |
Apr 20, 2017 | 4.244 | 4.471 | 4.176 | 4.380 | 313,702 | +0.18(+4.32%) |
Apr 19, 2017 | 4.184 | 4.305 | 4.071 | 4.199 | 149,633 | +0.05(+1.28%) |
Apr 18, 2017 | 4.350 | 4.365 | 4.041 | 4.146 | 119,524 | -0.20(-4.69%) |
Apr 17, 2017 | 4.524 | 4.599 | 4.275 | 4.350 | 204,051 | -0.14(-3.03%) |
Apr 13, 2017 | 4.154 | 4.577 | 3.965 | 4.486 | 1,007,654 | +0.41(+10.00%) |
Apr 12, 2017 | 4.131 | 4.154 | 4.033 | 4.078 | 186,200 | -0.08(-1.82%) |
Apr 11, 2017 | 4.093 | 4.222 | 4.093 | 4.154 | 116,805 | +0.03(+0.73%) |
Apr 10, 2017 | 4.214 | 4.290 | 4.086 | 4.124 | 378,573 | -0.14(-3.19%) |
Apr 07, 2017 | 4.282 | 4.320 | 4.124 | 4.260 | 162,578 | -0.05(-1.05%) |
Apr 06, 2017 | 4.282 | 4.418 | 4.199 | 4.305 | 123,738 | +0.01(+0.18%) |
Apr 05, 2017 | 4.448 | 4.471 | 4.282 | 4.297 | 151,094 | -0.10(-2.23%) |
Apr 04, 2017 | 4.441 | 4.456 | 4.312 | 4.396 | 193,752 | -0.03(-0.68%) |
Apr 03, 2017 | 4.554 | 4.569 | 4.343 | 4.426 | 210,895 | -0.11(-2.33%) |
Mar 31, 2017 | 4.494 | 4.675 | 4.463 | 4.531 | 361,737 | +0.00(+0.00%) |
Mar 30, 2017 | 4.403 | 4.531 | 4.297 | 4.531 | 129,112 | +0.12(+2.74%) |
Mar 29, 2017 | 4.380 | 4.448 | 4.320 | 4.411 | 303,132 | +0.05(+1.21%) |
Mar 28, 2017 | 4.305 | 4.456 | 4.184 | 4.358 | 245,538 | +0.05(+1.23%) |
Mar 27, 2017 | 4.312 | 4.433 | 4.184 | 4.305 | 194,978 | -0.05(-1.21%) |
Mar 24, 2017 | 4.373 | 4.433 | 4.305 | 4.358 | 184,617 | -0.04(-0.86%) |
Mar 23, 2017 | 4.418 | 4.479 | 4.297 | 4.396 | 169,777 | -0.04(-0.85%) |
Mar 22, 2017 | 4.569 | 4.569 | 4.418 | 4.433 | 116,267 | -0.11(-2.49%) |
Mar 21, 2017 | 4.607 | 4.637 | 4.411 | 4.547 | 288,799 | -0.09(-1.95%) |
Mar 20, 2017 | 4.577 | 4.777 | 4.398 | 4.637 | 298,323 | +0.00(+0.00%) |
Mar 17, 2017 | 4.818 | 4.818 | 4.524 | 4.637 | 321,286 | -0.16(-3.31%) |
Mar 16, 2017 | 4.849 | 5.302 | 4.584 | 4.796 | 420,975 | -0.13(-2.61%) |
Mar 15, 2017 | 5.362 | 5.627 | 4.886 | 4.924 | 585,765 | -0.11(-2.10%) |
Mar 14, 2017 | 5.151 | 5.234 | 4.985 | 5.030 | 175,917 | -0.11(-2.06%) |
Mar 13, 2017 | 5.317 | 5.317 | 5.083 | 5.136 | 121,578 | -0.14(-2.58%) |
Mar 10, 2017 | 5.362 | 5.506 | 5.234 | 5.272 | 214,715 | -0.14(-2.51%) |
Mar 09, 2017 | 5.642 | 5.642 | 5.377 | 5.408 | 106,813 | -0.20(-3.50%) |
Mar 08, 2017 | 5.717 | 5.755 | 5.551 | 5.604 | 276,928 | -0.14(-2.37%) |
Mar 07, 2017 | 5.853 | 5.853 | 5.672 | 5.740 | 92,216 | -0.16(-2.69%) |
Mar 06, 2017 | 5.951 | 5.997 | 5.770 | 5.898 | 104,586 | -0.10(-1.64%) |
Mar 03, 2017 | 5.914 | 6.027 | 5.861 | 5.997 | 85,674 | +0.07(+1.15%) |
Mar 02, 2017 | 6.019 | 6.042 | 5.906 | 5.929 | 51,333 | -0.09(-1.51%) |
Mar 01, 2017 | 5.906 | 6.087 | 5.842 | 6.019 | 157,025 | +0.11(+1.79%) |
Feb 28, 2017 | 6.034 | 6.034 | 5.611 | 5.914 | 252,067 | -0.08(-1.26%) |
Feb 27, 2017 | 6.102 | 6.155 | 5.982 | 5.989 | 239,355 | -0.07(-1.12%) |
Feb 24, 2017 | 6.072 | 6.110 | 5.997 | 6.057 | 127,170 | -0.05(-0.87%) |
Feb 23, 2017 | 6.178 | 6.193 | 6.027 | 6.110 | 110,885 | -0.11(-1.70%) |
Feb 22, 2017 | 6.314 | 6.314 | 6.170 | 6.216 | 175,006 | -0.02(-0.36%) |
Feb 21, 2017 | 6.284 | 6.367 | 6.163 | 6.238 | 149,793 | -0.01(-0.12%) |
Feb 17, 2017 | 6.246 | 6.246 | 6.246 | 0 | +0.09(+1.47%) | |
Feb 16, 2017 | 6.110 | 6.291 | 6.095 | 6.155 | 225,804 | +0.08(+1.24%) |
Feb 15, 2017 | 6.080 | 6.117 | 6.019 | 6.080 | 223,997 | +0.05(+0.75%) |
Feb 14, 2017 | 5.997 | 6.087 | 5.883 | 6.034 | 503,177 | +0.04(+0.63%) |
Feb 13, 2017 | 5.974 | 6.042 | 5.868 | 5.997 | 236,152 | +0.07(+1.15%) |
Feb 10, 2017 | 6.042 | 6.057 | 5.914 | 5.929 | 200,900 | -0.06(-1.01%) |
Feb 09, 2017 | 5.997 | 6.019 | 5.861 | 5.989 | 65,959 | -0.03(-0.50%) |
Feb 08, 2017 | 6.004 | 6.042 | 5.861 | 6.019 | 250,375 | +0.02(+0.38%) |
Feb 07, 2017 | 6.042 | 6.080 | 5.838 | 5.997 | 97,067 | -0.02(-0.25%) |
Feb 06, 2017 | 5.974 | 6.042 | 5.936 | 6.012 | 119,810 | -0.02(-0.25%) |
Feb 03, 2017 | 5.929 | 6.049 | 5.914 | 6.027 | 172,607 | +0.08(+1.40%) |
Feb 02, 2017 | 6.027 | 6.065 | 5.898 | 5.944 | 208,103 | -0.06(-1.01%) |