Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.150 | 5.200 | 5.146 | 5.169 | 11,215 | +0.02(+0.40%) |
Apr 27, 2017 | 5.191 | 5.213 | 5.148 | 5.148 | 14,353 | -0.11(-2.14%) |
Apr 26, 2017 | 5.200 | 5.301 | 5.200 | 5.261 | 6,859 | -0.03(-0.56%) |
Apr 25, 2017 | 5.200 | 5.290 | 4.990 | 5.290 | 40,914 | -0.06(-1.11%) |
Apr 24, 2017 | 5.340 | 5.382 | 5.323 | 5.350 | 27,030 | -0.07(-1.29%) |
Apr 21, 2017 | 5.391 | 5.420 | 5.391 | 5.420 | 9,164 | +0.02(+0.45%) |
Apr 20, 2017 | 5.440 | 5.440 | 5.368 | 5.396 | 5,672 | +0.07(+1.26%) |
Apr 19, 2017 | 5.570 | 5.570 | 5.320 | 5.329 | 15,773 | -0.28(-5.01%) |
Apr 18, 2017 | 5.495 | 5.621 | 5.297 | 5.610 | 28,141 | +0.11(+2.00%) |
Apr 17, 2017 | 5.620 | 5.620 | 5.411 | 5.500 | 26,860 | -0.10(-1.80%) |
Apr 13, 2017 | 5.820 | 5.820 | 5.520 | 5.601 | 16,242 | -0.17(-2.99%) |
Apr 12, 2017 | 5.760 | 5.774 | 5.631 | 5.774 | 17,992 | -0.03(-0.46%) |
Apr 11, 2017 | 5.769 | 5.810 | 5.660 | 5.800 | 4,625 | +0.10(+1.75%) |
Apr 10, 2017 | 5.550 | 5.721 | 5.550 | 5.700 | 5,400 | -0.04(-0.70%) |
Apr 07, 2017 | 5.830 | 5.830 | 5.700 | 5.740 | 4,630 | -0.08(-1.34%) |
Apr 06, 2017 | 5.771 | 5.830 | 5.761 | 5.818 | 22,363 | -0.02(-0.40%) |
Apr 05, 2017 | 5.771 | 5.841 | 5.738 | 5.841 | 96,818 | +0.05(+0.87%) |
Apr 04, 2017 | 5.850 | 5.850 | 5.750 | 5.791 | 12,724 | +0.01(+0.19%) |
Apr 03, 2017 | 5.749 | 5.799 | 5.720 | 5.780 | 40,255 | -0.03(-0.52%) |
Mar 31, 2017 | 5.673 | 5.853 | 5.673 | 5.810 | 45,979 | +0.18(+3.20%) |
Mar 30, 2017 | 5.650 | 5.710 | 5.630 | 5.630 | 17,924 | -0.03(-0.55%) |
Mar 29, 2017 | 5.641 | 5.686 | 5.620 | 5.661 | 40,824 | +0.06(+1.09%) |
Mar 28, 2017 | 5.635 | 5.647 | 5.546 | 5.600 | 13,841 | -0.04(-0.72%) |
Mar 27, 2017 | 5.679 | 5.730 | 5.534 | 5.641 | 19,333 | +0.14(+2.56%) |
Mar 24, 2017 | 5.435 | 5.550 | 5.428 | 5.500 | 8,291 | +0.05(+0.91%) |
Mar 23, 2017 | 5.500 | 5.500 | 5.322 | 5.450 | 20,181 | +0.00(+0.00%) |
Mar 22, 2017 | 5.506 | 5.513 | 5.420 | 5.450 | 46,745 | -0.12(-2.21%) |
Mar 21, 2017 | 5.299 | 5.662 | 5.299 | 5.573 | 130,290 | +0.28(+5.29%) |
Mar 20, 2017 | 5.144 | 5.310 | 5.144 | 5.293 | 40,081 | +0.07(+1.38%) |
Mar 17, 2017 | 5.352 | 5.410 | 5.196 | 5.221 | 47,403 | -0.12(-2.33%) |
Mar 16, 2017 | 5.310 | 5.382 | 5.260 | 5.346 | 67,818 | +0.10(+1.83%) |
Mar 15, 2017 | 4.960 | 5.270 | 4.931 | 5.250 | 27,803 | +0.32(+6.49%) |
Mar 14, 2017 | 5.090 | 5.250 | 4.890 | 4.930 | 13,587 | -0.19(-3.71%) |
Mar 13, 2017 | 4.893 | 5.215 | 4.893 | 5.120 | 39,972 | +0.22(+4.49%) |
Mar 10, 2017 | 4.664 | 4.900 | 4.664 | 4.900 | 6,826 | +0.28(+6.06%) |
Mar 09, 2017 | 4.700 | 4.705 | 4.620 | 4.620 | 12,933 | -0.08(-1.70%) |
Mar 08, 2017 | 4.593 | 4.707 | 4.590 | 4.700 | 9,435 | +0.11(+2.46%) |
Mar 07, 2017 | 4.614 | 4.614 | 4.496 | 4.587 | 6,298 | -0.04(-0.93%) |
Mar 06, 2017 | 4.824 | 4.833 | 4.628 | 4.630 | 5,280 | -0.22(-4.51%) |
Mar 03, 2017 | 4.561 | 4.890 | 4.500 | 4.849 | 18,595 | +0.27(+5.87%) |
Mar 02, 2017 | 4.770 | 4.835 | 4.580 | 4.580 | 12,085 | -0.32(-6.47%) |
Mar 01, 2017 | 4.761 | 4.929 | 4.700 | 4.897 | 16,548 | +0.05(+0.96%) |
Feb 28, 2017 | 4.816 | 4.885 | 4.740 | 4.850 | 108,135 | +0.19(+4.08%) |
Feb 27, 2017 | 4.970 | 5.102 | 4.660 | 4.660 | 92,395 | -0.38(-7.54%) |
Feb 24, 2017 | 5.055 | 5.222 | 5.039 | 5.040 | 22,506 | +0.11(+2.25%) |
Feb 23, 2017 | 5.253 | 5.350 | 4.929 | 4.929 | 49,766 | -0.24(-4.66%) |
Feb 22, 2017 | 5.145 | 5.211 | 5.066 | 5.170 | 22,711 | +0.02(+0.39%) |
Feb 21, 2017 | 5.160 | 5.230 | 5.110 | 5.150 | 19,807 | -0.11(-2.04%) |
Feb 17, 2017 | 5.257 | 5.257 | 5.257 | 0 | -0.05(-1.00%) | |
Feb 16, 2017 | 5.350 | 5.404 | 5.310 | 5.310 | 4,557 | +0.00(+0.00%) |
Feb 15, 2017 | 5.406 | 5.406 | 5.310 | 5.310 | 16,087 | -0.14(-2.57%) |
Feb 14, 2017 | 5.405 | 5.450 | 5.300 | 5.450 | 6,808 | +0.10(+1.87%) |
Feb 13, 2017 | 5.226 | 5.369 | 5.226 | 5.350 | 22,759 | +0.03(+0.49%) |
Feb 10, 2017 | 5.270 | 5.359 | 5.270 | 5.324 | 67,700 | +0.03(+0.64%) |
Feb 09, 2017 | 5.453 | 5.453 | 5.243 | 5.290 | 33,797 | -0.11(-2.04%) |
Feb 08, 2017 | 5.480 | 5.670 | 5.400 | 5.400 | 70,724 | -0.04(-0.75%) |
Feb 07, 2017 | 5.280 | 5.640 | 5.280 | 5.441 | 67,220 | +0.03(+0.57%) |
Feb 06, 2017 | 5.057 | 5.414 | 5.057 | 5.410 | 117,696 | +0.36(+7.17%) |
Feb 03, 2017 | 4.900 | 5.048 | 4.900 | 5.048 | 18,479 | +0.11(+2.21%) |
Feb 02, 2017 | 4.981 | 4.981 | 4.882 | 4.939 | 44,334 | +0.01(+0.23%) |