Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.800 | 5.980 | 5.800 | 5.980 | 2,291 | +0.18(+3.10%) |
Apr 27, 2017 | 5.820 | 5.900 | 5.800 | 5.800 | 2,285 | -0.02(-0.34%) |
Apr 26, 2017 | 5.790 | 5.820 | 5.780 | 5.820 | 3,067 | +0.01(+0.17%) |
Apr 25, 2017 | 5.840 | 5.930 | 5.780 | 5.810 | 6,898 | -0.04(-0.68%) |
Apr 24, 2017 | 6.039 | 6.060 | 5.830 | 5.850 | 6,702 | -0.15(-2.50%) |
Apr 21, 2017 | 5.910 | 6.070 | 5.870 | 6.000 | 2,556 | +0.19(+3.27%) |
Apr 20, 2017 | 5.750 | 5.990 | 5.750 | 5.810 | 4,478 | -0.04(-0.68%) |
Apr 19, 2017 | 6.060 | 6.130 | 5.750 | 5.850 | 7,075 | -0.11(-1.85%) |
Apr 18, 2017 | 6.150 | 6.150 | 5.960 | 5.960 | 780 | -0.04(-0.67%) |
Apr 17, 2017 | 6.250 | 6.510 | 5.860 | 6.000 | 12,387 | -0.30(-4.76%) |
Apr 13, 2017 | 6.370 | 6.426 | 6.300 | 6.300 | 4,268 | -0.06(-0.94%) |
Apr 12, 2017 | 6.560 | 6.580 | 6.310 | 6.360 | 18,426 | -0.17(-2.60%) |
Apr 11, 2017 | 6.500 | 6.800 | 6.500 | 6.530 | 22,689 | -0.02(-0.31%) |
Apr 10, 2017 | 6.670 | 7.000 | 6.210 | 6.550 | 47,981 | +0.17(+2.66%) |
Apr 07, 2017 | 5.850 | 6.400 | 5.831 | 6.380 | 33,823 | +0.50(+8.60%) |
Apr 06, 2017 | 5.810 | 6.040 | 5.810 | 5.875 | 6,616 | +0.07(+1.12%) |
Apr 05, 2017 | 6.000 | 6.000 | 5.700 | 5.810 | 8,492 | +0.01(+0.17%) |
Apr 04, 2017 | 6.470 | 6.680 | 5.560 | 5.800 | 86,090 | -0.59(-9.23%) |
Apr 03, 2017 | 4.990 | 6.850 | 4.990 | 6.390 | 464,168 | +1.44(+29.09%) |
Mar 31, 2017 | 5.000 | 5.000 | 4.760 | 4.950 | 10,650 | -0.02(-0.40%) |
Mar 30, 2017 | 4.990 | 5.000 | 4.775 | 4.970 | 3,854 | +0.07(+1.43%) |
Mar 29, 2017 | 4.950 | 4.950 | 4.886 | 4.900 | 3,709 | -0.08(-1.61%) |
Mar 27, 2017 | 4.980 | 4.980 | 4.980 | 0 | -0.01(-0.18%) | |
Mar 24, 2017 | 4.989 | 4.989 | 4.989 | 4.989 | 1,070 | +0.03(+0.58%) |
Mar 23, 2017 | 4.920 | 4.990 | 4.920 | 4.960 | 3,097 | -0.01(-0.20%) |
Mar 22, 2017 | 4.952 | 4.970 | 4.952 | 4.970 | 2,170 | -0.01(-0.20%) |
Mar 21, 2017 | 5.043 | 5.043 | 4.875 | 4.980 | 4,518 | +0.00(+0.00%) |
Mar 20, 2017 | 4.770 | 5.000 | 4.770 | 4.980 | 2,159 | +0.13(+2.68%) |
Mar 17, 2017 | 5.030 | 5.030 | 4.760 | 4.850 | 35,972 | -0.16(-3.19%) |
Mar 16, 2017 | 4.700 | 5.150 | 4.700 | 5.010 | 62,953 | +0.31(+6.60%) |
Mar 15, 2017 | 4.700 | 4.730 | 4.700 | 4.700 | 5,017 | -0.03(-0.63%) |
Mar 14, 2017 | 4.610 | 4.730 | 4.610 | 4.730 | 502 | +0.06(+1.28%) |
Mar 13, 2017 | 4.710 | 4.730 | 4.610 | 4.670 | 14,125 | +0.02(+0.43%) |
Mar 10, 2017 | 4.610 | 4.660 | 4.546 | 4.650 | 6,220 | +0.03(+0.65%) |
Mar 09, 2017 | 4.630 | 4.670 | 4.440 | 4.620 | 16,354 | -0.04(-0.86%) |
Mar 08, 2017 | 4.730 | 4.840 | 4.510 | 4.660 | 17,840 | -0.07(-1.48%) |
Mar 07, 2017 | 4.600 | 4.730 | 4.570 | 4.730 | 2,545 | +0.08(+1.72%) |
Mar 06, 2017 | 4.610 | 4.690 | 4.610 | 4.650 | 302 | +0.06(+1.31%) |
Mar 03, 2017 | 4.600 | 4.670 | 4.590 | 4.590 | 1,092 | -0.14(-2.96%) |
Mar 02, 2017 | 4.500 | 4.730 | 4.493 | 4.730 | 3,212 | +0.16(+3.50%) |
Mar 01, 2017 | 4.698 | 4.720 | 4.450 | 4.570 | 5,473 | -0.10(-2.14%) |
Feb 28, 2017 | 4.730 | 4.730 | 4.530 | 4.670 | 5,703 | -0.03(-0.64%) |
Feb 27, 2017 | 4.400 | 4.700 | 4.400 | 4.700 | 3,904 | +0.29(+6.58%) |
Feb 24, 2017 | 4.400 | 4.410 | 4.329 | 4.410 | 9,090 | +0.01(+0.23%) |
Feb 23, 2017 | 4.470 | 4.500 | 4.254 | 4.400 | 10,038 | -0.11(-2.44%) |
Feb 22, 2017 | 4.522 | 4.590 | 4.490 | 4.510 | 5,879 | +0.01(+0.22%) |
Feb 21, 2017 | 4.520 | 4.635 | 4.500 | 4.500 | 6,842 | -0.11(-2.39%) |
Feb 17, 2017 | 4.610 | 4.610 | 4.610 | 0 | +0.01(+0.22%) | |
Feb 16, 2017 | 4.550 | 4.700 | 4.455 | 4.600 | 4,524 | -0.07(-1.50%) |
Feb 15, 2017 | 4.490 | 4.670 | 4.400 | 4.670 | 5,002 | +0.03(+0.59%) |
Feb 14, 2017 | 4.530 | 4.642 | 4.500 | 4.642 | 3,531 | +0.01(+0.27%) |
Feb 13, 2017 | 4.450 | 4.630 | 4.260 | 4.630 | 9,177 | +0.05(+1.09%) |
Feb 10, 2017 | 4.700 | 4.770 | 4.340 | 4.580 | 36,991 | -0.02(-0.43%) |
Feb 09, 2017 | 4.880 | 4.960 | 4.350 | 4.600 | 115,706 | -0.17(-3.56%) |
Feb 08, 2017 | 5.120 | 5.390 | 4.770 | 4.770 | 2,387 | -0.43(-8.27%) |
Feb 07, 2017 | 5.350 | 5.550 | 5.200 | 5.200 | 16,694 | -0.23(-4.24%) |
Feb 06, 2017 | 5.350 | 5.585 | 5.350 | 5.430 | 4,806 | -0.06(-1.09%) |
Feb 03, 2017 | 5.490 | 5.490 | 5.490 | 5.490 | 226 | +0.10(+1.86%) |
Feb 02, 2017 | 5.410 | 5.410 | 5.170 | 5.390 | 4,864 | +0.04(+0.75%) |