Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.425 | 4.677 | 4.408 | 4.643 | 198,131 | +0.18(+3.95%) |
Apr 27, 2017 | 4.442 | 4.492 | 4.383 | 4.467 | 209,640 | -0.03(-0.56%) |
Apr 26, 2017 | 4.416 | 4.517 | 4.374 | 4.492 | 207,022 | +0.00(+0.00%) |
Apr 25, 2017 | 4.114 | 4.500 | 4.114 | 4.492 | 193,336 | +0.29(+6.79%) |
Apr 24, 2017 | 4.232 | 4.274 | 4.173 | 4.207 | 382,679 | +0.14(+3.51%) |
Apr 21, 2017 | 4.072 | 4.156 | 4.039 | 4.064 | 47,113 | -0.03(-0.82%) |
Apr 20, 2017 | 4.039 | 4.156 | 4.005 | 4.097 | 150,882 | +0.06(+1.46%) |
Apr 19, 2017 | 4.215 | 4.223 | 4.005 | 4.039 | 91,263 | -0.13(-3.02%) |
Apr 18, 2017 | 4.123 | 4.165 | 4.097 | 4.165 | 405,625 | +0.01(+0.20%) |
Apr 17, 2017 | 4.139 | 4.232 | 4.106 | 4.156 | 268,553 | +0.08(+1.85%) |
Apr 13, 2017 | 4.190 | 4.232 | 4.047 | 4.081 | 71,608 | -0.12(-2.80%) |
Apr 12, 2017 | 4.198 | 4.215 | 4.127 | 4.198 | 116,593 | +0.01(+0.20%) |
Apr 11, 2017 | 4.055 | 4.207 | 4.022 | 4.190 | 204,846 | +0.08(+2.05%) |
Apr 10, 2017 | 4.156 | 4.165 | 4.055 | 4.106 | 99,459 | -0.07(-1.61%) |
Apr 07, 2017 | 4.299 | 4.358 | 4.165 | 4.173 | 128,580 | -0.09(-2.17%) |
Apr 06, 2017 | 4.425 | 4.433 | 4.207 | 4.265 | 147,823 | -0.18(-3.97%) |
Apr 05, 2017 | 4.610 | 4.626 | 4.425 | 4.442 | 152,475 | -0.22(-4.68%) |
Apr 04, 2017 | 4.568 | 4.694 | 4.568 | 4.660 | 432,500 | +0.04(+0.91%) |
Apr 03, 2017 | 4.635 | 4.685 | 4.601 | 4.618 | 96,147 | +0.06(+1.29%) |
Mar 31, 2017 | 4.559 | 4.660 | 4.500 | 4.559 | 170,734 | +0.01(+0.18%) |
Mar 30, 2017 | 4.626 | 4.652 | 4.534 | 4.551 | 116,783 | -0.06(-1.27%) |
Mar 29, 2017 | 4.626 | 4.668 | 4.551 | 4.610 | 251,832 | -0.02(-0.36%) |
Mar 28, 2017 | 4.652 | 4.652 | 4.542 | 4.626 | 380,140 | -0.16(-3.33%) |
Mar 27, 2017 | 5.004 | 5.004 | 4.685 | 4.786 | 334,212 | -0.31(-6.10%) |
Mar 24, 2017 | 5.013 | 5.113 | 5.004 | 5.097 | 65,567 | +0.13(+2.71%) |
Mar 23, 2017 | 5.046 | 5.080 | 4.962 | 4.962 | 141,184 | -0.17(-3.27%) |
Mar 22, 2017 | 5.021 | 5.214 | 4.996 | 5.130 | 76,276 | +0.09(+1.83%) |
Mar 21, 2017 | 5.290 | 5.306 | 5.021 | 5.038 | 78,982 | -0.23(-4.31%) |
Mar 20, 2017 | 5.130 | 5.407 | 5.113 | 5.264 | 153,980 | +0.24(+4.85%) |
Mar 17, 2017 | 5.256 | 5.306 | 5.004 | 5.021 | 410,944 | -0.17(-3.24%) |
Mar 16, 2017 | 5.298 | 5.306 | 5.122 | 5.189 | 236,478 | -0.12(-2.22%) |
Mar 15, 2017 | 5.097 | 5.348 | 4.979 | 5.306 | 201,030 | +0.20(+3.95%) |
Mar 14, 2017 | 5.323 | 5.340 | 5.038 | 5.105 | 131,995 | -0.25(-4.70%) |
Mar 13, 2017 | 5.458 | 5.491 | 5.323 | 5.357 | 69,311 | -0.04(-0.78%) |
Mar 10, 2017 | 5.533 | 5.558 | 5.290 | 5.399 | 151,163 | +0.01(+0.16%) |
Mar 09, 2017 | 5.416 | 5.483 | 5.357 | 5.390 | 176,624 | -0.05(-0.93%) |
Mar 08, 2017 | 5.399 | 5.491 | 5.348 | 5.441 | 308,143 | -0.18(-3.14%) |
Mar 07, 2017 | 5.810 | 5.810 | 5.592 | 5.617 | 128,651 | -0.18(-3.04%) |
Mar 06, 2017 | 5.709 | 5.802 | 5.651 | 5.793 | 229,553 | +0.18(+3.29%) |
Mar 03, 2017 | 5.550 | 5.634 | 5.508 | 5.609 | 5,965,024 | +0.21(+3.89%) |
Mar 02, 2017 | 5.634 | 5.642 | 5.348 | 5.399 | 181,719 | -0.39(-6.68%) |
Mar 01, 2017 | 5.458 | 5.802 | 5.390 | 5.785 | 204,698 | +0.26(+4.71%) |
Feb 28, 2017 | 5.516 | 5.583 | 5.365 | 5.525 | 102,305 | -0.04(-0.75%) |
Feb 27, 2017 | 5.743 | 5.743 | 5.458 | 5.567 | 84,753 | -0.11(-1.92%) |
Feb 24, 2017 | 5.785 | 5.793 | 5.625 | 5.676 | 154,108 | -0.13(-2.17%) |
Feb 23, 2017 | 5.936 | 6.045 | 5.793 | 5.802 | 266,255 | +0.05(+0.88%) |
Feb 22, 2017 | 5.726 | 5.835 | 5.701 | 5.751 | 154,787 | +0.08(+1.33%) |
Feb 21, 2017 | 5.768 | 5.819 | 5.659 | 5.676 | 571,569 | -0.13(-2.31%) |
Feb 17, 2017 | 5.810 | 5.810 | 5.810 | 0 | -0.18(-3.08%) | |
Feb 16, 2017 | 5.987 | 6.020 | 5.928 | 5.995 | 114,393 | -0.07(-1.11%) |
Feb 15, 2017 | 6.003 | 6.163 | 6.003 | 6.062 | 113,767 | +0.02(+0.28%) |
Feb 14, 2017 | 5.961 | 6.079 | 5.835 | 6.045 | 210,926 | +0.02(+0.28%) |
Feb 13, 2017 | 6.129 | 6.154 | 5.987 | 6.029 | 556,269 | +0.06(+0.98%) |
Feb 10, 2017 | 5.894 | 6.096 | 5.886 | 5.970 | 392,345 | +0.29(+5.02%) |
Feb 09, 2017 | 5.835 | 5.894 | 5.625 | 5.684 | 243,247 | -0.24(-3.97%) |
Feb 08, 2017 | 5.936 | 6.054 | 5.886 | 5.919 | 757,536 | +0.13(+2.17%) |
Feb 07, 2017 | 5.894 | 5.945 | 5.726 | 5.793 | 461,647 | +0.05(+0.88%) |
Feb 06, 2017 | 5.751 | 5.835 | 5.709 | 5.743 | 115,549 | -0.13(-2.29%) |
Feb 03, 2017 | 5.869 | 5.953 | 5.819 | 5.877 | 168,000 | +0.19(+3.40%) |
Feb 02, 2017 | 5.760 | 5.777 | 5.634 | 5.684 | 90,935 | +0.11(+1.96%) |