Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.980 | 5.120 | 4.980 | 5.110 | 24,298 | +0.11(+2.20%) |
Apr 27, 2017 | 4.940 | 5.010 | 4.840 | 5.000 | 64,182 | +0.04(+0.81%) |
Apr 26, 2017 | 5.145 | 5.150 | 4.910 | 4.960 | 66,488 | -0.14(-2.75%) |
Apr 25, 2017 | 5.150 | 5.250 | 5.100 | 5.100 | 38,233 | -0.07(-1.35%) |
Apr 24, 2017 | 5.065 | 5.250 | 5.030 | 5.170 | 82,927 | +0.14(+2.78%) |
Apr 21, 2017 | 5.165 | 5.260 | 4.880 | 5.030 | 151,190 | -0.11(-2.14%) |
Apr 20, 2017 | 5.740 | 5.800 | 5.000 | 5.140 | 118,582 | -0.56(-9.82%) |
Apr 19, 2017 | 5.970 | 6.000 | 5.700 | 5.700 | 60,805 | -0.28(-4.68%) |
Apr 18, 2017 | 5.980 | 6.050 | 5.930 | 5.980 | 17,988 | +0.00(+0.00%) |
Apr 17, 2017 | 5.980 | 6.050 | 5.930 | 5.980 | 56,647 | +0.04(+0.66%) |
Apr 13, 2017 | 5.965 | 6.050 | 5.930 | 5.941 | 35,972 | -0.02(-0.33%) |
Apr 12, 2017 | 6.135 | 6.200 | 5.930 | 5.960 | 27,268 | -0.20(-3.25%) |
Apr 11, 2017 | 6.080 | 6.300 | 5.980 | 6.160 | 63,733 | +0.09(+1.48%) |
Apr 10, 2017 | 6.100 | 6.100 | 6.000 | 6.070 | 90,479 | +0.07(+1.17%) |
Apr 07, 2017 | 6.130 | 6.190 | 5.910 | 6.000 | 33,670 | -0.05(-0.83%) |
Apr 06, 2017 | 5.950 | 6.050 | 5.900 | 6.050 | 28,671 | +0.04(+0.67%) |
Apr 05, 2017 | 6.010 | 6.050 | 5.840 | 6.010 | 47,790 | +0.00(+0.00%) |
Apr 04, 2017 | 6.045 | 6.250 | 5.950 | 6.010 | 85,709 | -0.01(-0.17%) |
Apr 03, 2017 | 6.000 | 6.450 | 5.940 | 6.020 | 75,447 | +0.10(+1.69%) |
Mar 31, 2017 | 6.500 | 6.590 | 5.740 | 5.920 | 219,412 | -0.58(-8.92%) |
Mar 30, 2017 | 6.595 | 6.620 | 6.450 | 6.500 | 169,719 | -0.09(-1.37%) |
Mar 29, 2017 | 6.600 | 6.710 | 6.500 | 6.590 | 103,804 | +0.13(+2.01%) |
Mar 28, 2017 | 6.250 | 6.500 | 6.250 | 6.460 | 102,639 | +0.27(+4.36%) |
Mar 27, 2017 | 6.265 | 6.280 | 6.190 | 6.190 | 66,817 | -0.01(-0.16%) |
Mar 24, 2017 | 6.155 | 6.240 | 5.900 | 6.200 | 52,798 | +0.10(+1.64%) |
Mar 23, 2017 | 5.880 | 6.140 | 5.880 | 6.100 | 79,608 | +0.21(+3.57%) |
Mar 22, 2017 | 5.895 | 5.920 | 5.890 | 5.890 | 49,597 | +0.00(+0.00%) |
Mar 21, 2017 | 5.900 | 5.950 | 5.890 | 5.890 | 45,329 | -0.03(-0.51%) |
Mar 20, 2017 | 5.925 | 6.000 | 5.850 | 5.920 | 53,027 | +0.04(+0.68%) |
Mar 17, 2017 | 5.805 | 5.900 | 5.750 | 5.880 | 88,065 | +0.13(+2.26%) |
Mar 16, 2017 | 5.700 | 5.800 | 5.650 | 5.750 | 38,259 | +0.07(+1.23%) |
Mar 15, 2017 | 5.720 | 5.750 | 5.600 | 5.680 | 25,366 | -0.02(-0.35%) |
Mar 14, 2017 | 5.950 | 5.950 | 5.650 | 5.700 | 42,523 | -0.17(-2.98%) |
Mar 13, 2017 | 5.840 | 5.950 | 5.780 | 5.875 | 37,269 | +0.11(+1.99%) |
Mar 10, 2017 | 5.750 | 5.840 | 5.600 | 5.760 | 29,281 | +0.05(+0.88%) |
Mar 09, 2017 | 5.840 | 5.970 | 5.620 | 5.710 | 44,624 | -0.13(-2.23%) |
Mar 08, 2017 | 5.835 | 5.930 | 5.730 | 5.840 | 36,978 | +0.04(+0.69%) |
Mar 07, 2017 | 5.690 | 5.980 | 5.680 | 5.800 | 59,666 | +0.12(+2.11%) |
Mar 06, 2017 | 5.640 | 6.000 | 5.575 | 5.680 | 102,257 | +0.11(+1.97%) |
Mar 03, 2017 | 5.805 | 5.820 | 5.500 | 5.570 | 143,064 | -0.26(-4.46%) |
Mar 02, 2017 | 6.100 | 6.130 | 5.830 | 5.830 | 70,600 | -0.31(-5.05%) |
Mar 01, 2017 | 6.045 | 6.250 | 5.950 | 6.140 | 78,523 | +0.11(+1.82%) |
Feb 28, 2017 | 6.350 | 6.440 | 5.900 | 6.030 | 89,685 | -0.27(-4.29%) |
Feb 27, 2017 | 5.960 | 6.350 | 5.850 | 6.300 | 89,845 | +0.34(+5.79%) |
Feb 24, 2017 | 6.420 | 6.440 | 5.560 | 5.955 | 265,620 | -0.55(-8.53%) |
Feb 23, 2017 | 6.930 | 6.930 | 6.500 | 6.510 | 102,087 | -0.40(-5.79%) |
Feb 22, 2017 | 7.120 | 7.250 | 6.910 | 6.910 | 86,180 | -0.06(-0.86%) |
Feb 21, 2017 | 7.195 | 7.260 | 6.950 | 6.970 | 124,234 | -0.21(-2.92%) |
Feb 17, 2017 | 7.180 | 7.180 | 7.180 | 0 | +0.30(+4.36%) | |
Feb 16, 2017 | 6.660 | 6.880 | 6.530 | 6.880 | 84,092 | +0.22(+3.30%) |
Feb 15, 2017 | 7.195 | 7.550 | 6.580 | 6.660 | 350,338 | -0.49(-6.85%) |
Feb 14, 2017 | 6.710 | 7.160 | 6.640 | 7.150 | 258,503 | +0.57(+8.66%) |
Feb 13, 2017 | 5.660 | 6.610 | 5.620 | 6.580 | 270,677 | +0.89(+15.64%) |
Feb 10, 2017 | 5.705 | 5.710 | 5.600 | 5.690 | 102,103 | -0.07(-1.22%) |
Feb 09, 2017 | 6.020 | 6.020 | 5.750 | 5.760 | 200,647 | -0.39(-6.34%) |
Feb 08, 2017 | 6.155 | 6.155 | 5.860 | 6.150 | 179,077 | -0.14(-2.23%) |
Feb 07, 2017 | 6.930 | 6.930 | 5.800 | 6.290 | 437,644 | -0.57(-8.31%) |
Feb 06, 2017 | 7.360 | 7.360 | 6.800 | 6.860 | 168,997 | -0.50(-6.79%) |
Feb 03, 2017 | 7.470 | 7.470 | 7.140 | 7.360 | 101,729 | -0.07(-0.94%) |
Feb 02, 2017 | 7.545 | 7.570 | 7.350 | 7.430 | 93,970 | -0.06(-0.80%) |