Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.187 | 5.313 | 5.158 | 5.275 | 7,830,905 | +0.12(+2.25%) |
Apr 27, 2017 | 5.323 | 5.323 | 5.110 | 5.158 | 7,959,395 | -0.17(-3.27%) |
Apr 26, 2017 | 5.120 | 5.371 | 5.115 | 5.333 | 9,576,513 | +0.18(+3.57%) |
Apr 25, 2017 | 5.255 | 5.333 | 5.013 | 5.149 | 11,066,871 | -0.17(-3.27%) |
Apr 24, 2017 | 5.197 | 5.371 | 5.178 | 5.323 | 6,926,687 | +0.03(+0.55%) |
Apr 21, 2017 | 5.381 | 5.400 | 5.275 | 5.294 | 6,906,971 | -0.09(-1.62%) |
Apr 20, 2017 | 5.342 | 5.400 | 5.255 | 5.381 | 8,044,652 | +0.04(+0.72%) |
Apr 19, 2017 | 5.584 | 5.594 | 5.246 | 5.342 | 12,011,930 | -0.31(-5.48%) |
Apr 18, 2017 | 5.623 | 5.671 | 5.478 | 5.652 | 7,172,711 | +0.03(+0.52%) |
Apr 17, 2017 | 5.807 | 5.836 | 5.565 | 5.623 | 8,327,458 | -0.18(-3.17%) |
Apr 13, 2017 | 5.623 | 5.971 | 5.623 | 5.807 | 16,088,521 | +0.35(+6.38%) |
Apr 12, 2017 | 5.439 | 5.478 | 5.275 | 5.458 | 6,518,171 | +0.01(+0.18%) |
Apr 11, 2017 | 5.275 | 5.507 | 5.246 | 5.449 | 6,597,701 | +0.25(+4.84%) |
Apr 10, 2017 | 5.187 | 5.250 | 5.129 | 5.197 | 3,860,990 | -0.03(-0.56%) |
Apr 07, 2017 | 5.304 | 5.366 | 5.197 | 5.226 | 5,335,493 | +0.00(+0.00%) |
Apr 06, 2017 | 5.178 | 5.275 | 5.139 | 5.226 | 4,633,900 | +0.02(+0.37%) |
Apr 05, 2017 | 5.168 | 5.241 | 5.129 | 5.207 | 4,760,483 | -0.02(-0.37%) |
Apr 04, 2017 | 5.207 | 5.265 | 5.187 | 5.226 | 4,258,618 | +0.07(+1.31%) |
Apr 03, 2017 | 5.129 | 5.207 | 5.100 | 5.158 | 4,782,027 | +0.04(+0.76%) |
Mar 31, 2017 | 5.004 | 5.168 | 4.984 | 5.120 | 5,823,041 | +0.10(+1.93%) |
Mar 30, 2017 | 4.955 | 5.035 | 4.955 | 5.023 | 3,313,536 | +0.01(+0.19%) |
Mar 29, 2017 | 4.984 | 5.081 | 4.965 | 5.013 | 3,017,556 | +0.01(+0.19%) |
Mar 28, 2017 | 5.042 | 5.091 | 4.926 | 5.004 | 4,129,569 | -0.04(-0.77%) |
Mar 27, 2017 | 5.013 | 5.076 | 4.887 | 5.042 | 4,884,195 | +0.15(+2.96%) |
Mar 24, 2017 | 4.907 | 5.028 | 4.887 | 4.897 | 4,334,152 | -0.02(-0.39%) |
Mar 23, 2017 | 5.023 | 5.050 | 4.849 | 4.916 | 5,425,767 | -0.08(-1.55%) |
Mar 22, 2017 | 4.994 | 5.062 | 4.916 | 4.994 | 6,306,251 | +0.02(+0.39%) |
Mar 21, 2017 | 4.955 | 5.062 | 4.907 | 4.975 | 8,137,956 | +0.03(+0.59%) |
Mar 20, 2017 | 4.887 | 4.955 | 4.820 | 4.945 | 4,318,976 | +0.07(+1.39%) |
Mar 17, 2017 | 4.887 | 4.965 | 4.800 | 4.878 | 9,253,160 | -0.02(-0.40%) |
Mar 16, 2017 | 5.071 | 5.096 | 4.810 | 4.897 | 7,288,147 | -0.01(-0.20%) |
Mar 15, 2017 | 4.597 | 4.955 | 4.554 | 4.907 | 8,785,444 | +0.40(+8.80%) |
Mar 14, 2017 | 4.723 | 4.771 | 4.462 | 4.510 | 8,342,262 | -0.23(-4.90%) |
Mar 13, 2017 | 4.805 | 4.675 | 4.742 | 6,066,360 | +0.06(+1.24%) | |
Mar 10, 2017 | 4.597 | 4.752 | 4.568 | 4.684 | 7,055,478 | +0.12(+2.54%) |
Mar 09, 2017 | 4.645 | 4.723 | 4.549 | 4.568 | 5,272,020 | -0.09(-1.87%) |
Mar 08, 2017 | 4.694 | 4.762 | 4.645 | 4.655 | 5,764,601 | -0.12(-2.43%) |
Mar 07, 2017 | 4.791 | 4.897 | 4.704 | 4.771 | 5,995,048 | -0.07(-1.40%) |
Mar 06, 2017 | 5.071 | 5.081 | 4.781 | 4.839 | 7,950,052 | -0.25(-4.94%) |
Mar 03, 2017 | 5.004 | 5.129 | 4.887 | 5.091 | 8,893,771 | +0.10(+1.94%) |
Mar 02, 2017 | 5.265 | 5.342 | 4.984 | 4.994 | 9,324,953 | -0.42(-7.82%) |
Mar 01, 2017 | 5.321 | 5.456 | 5.253 | 5.417 | 7,997,775 | +0.02(+0.36%) |
Feb 28, 2017 | 5.475 | 5.562 | 5.292 | 5.398 | 9,709,436 | +0.00(+0.00%) |
Feb 27, 2017 | 5.669 | 5.872 | 5.359 | 5.398 | 11,047,412 | -0.31(-5.42%) |
Feb 24, 2017 | 6.007 | 6.056 | 5.669 | 5.707 | 8,840,244 | -0.16(-2.80%) |
Feb 23, 2017 | 6.288 | 6.336 | 5.819 | 5.872 | 11,685,567 | -0.28(-4.56%) |
Feb 22, 2017 | 6.336 | 6.404 | 6.104 | 6.152 | 8,263,144 | -0.24(-3.78%) |
Feb 21, 2017 | 6.249 | 6.501 | 6.201 | 6.394 | 6,169,451 | +0.03(+0.46%) |
Feb 17, 2017 | 6.365 | 6.365 | 6.365 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 6.269 | 6.423 | 6.269 | 6.356 | 5,457,568 | +0.12(+1.86%) |
Feb 15, 2017 | 6.211 | 6.288 | 6.152 | 6.240 | 6,254,434 | -0.08(-1.23%) |
Feb 14, 2017 | 6.346 | 6.365 | 6.182 | 6.317 | 5,767,846 | +0.04(+0.62%) |
Feb 13, 2017 | 6.327 | 6.423 | 6.269 | 6.278 | 4,154,566 | -0.09(-1.37%) |
Feb 10, 2017 | 6.211 | 6.394 | 6.172 | 6.365 | 5,134,095 | +0.09(+1.39%) |
Feb 09, 2017 | 6.491 | 6.520 | 6.191 | 6.278 | 7,725,398 | -0.20(-3.13%) |
Feb 08, 2017 | 6.462 | 6.559 | 6.414 | 6.481 | 4,974,578 | +0.10(+1.52%) |
Feb 07, 2017 | 6.452 | 6.559 | 6.356 | 6.385 | 5,927,694 | -0.12(-1.79%) |
Feb 06, 2017 | 6.385 | 6.530 | 6.336 | 6.501 | 6,031,495 | +0.17(+2.75%) |
Feb 03, 2017 | 6.240 | 6.375 | 6.230 | 6.327 | 3,936,529 | +0.06(+0.93%) |
Feb 02, 2017 | 6.356 | 6.404 | 6.240 | 6.269 | 5,268,324 | -0.01(-0.15%) |