Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.084 | 5.153 | 5.049 | 5.058 | 686,803 | -0.02(-0.34%) |
Apr 27, 2017 | 5.162 | 5.177 | 5.049 | 5.075 | 491,346 | -0.10(-2.00%) |
Apr 26, 2017 | 4.980 | 5.270 | 4.972 | 5.179 | 751,834 | +0.19(+3.81%) |
Apr 25, 2017 | 4.980 | 5.075 | 4.972 | 4.989 | 469,458 | +0.02(+0.35%) |
Apr 24, 2017 | 5.015 | 5.075 | 4.963 | 4.972 | 1,057,756 | -0.09(-1.71%) |
Apr 21, 2017 | 5.093 | 5.110 | 4.963 | 5.058 | 840,450 | -0.03(-0.68%) |
Apr 20, 2017 | 5.067 | 5.179 | 5.041 | 5.093 | 513,809 | +0.02(+0.34%) |
Apr 19, 2017 | 5.222 | 5.242 | 5.058 | 5.075 | 406,235 | -0.18(-3.45%) |
Apr 18, 2017 | 5.093 | 5.282 | 4.929 | 5.257 | 851,548 | +0.15(+2.87%) |
Apr 17, 2017 | 5.153 | 5.196 | 5.041 | 5.110 | 287,436 | -0.04(-0.84%) |
Apr 13, 2017 | 5.179 | 5.179 | 5.067 | 5.153 | 287,034 | -0.03(-0.67%) |
Apr 12, 2017 | 5.041 | 5.213 | 5.006 | 5.188 | 336,949 | +0.12(+2.38%) |
Apr 11, 2017 | 5.196 | 5.274 | 5.021 | 5.067 | 608,032 | -0.12(-2.33%) |
Apr 10, 2017 | 5.222 | 5.282 | 5.170 | 5.188 | 228,472 | -0.03(-0.50%) |
Apr 07, 2017 | 5.300 | 5.300 | 5.179 | 5.213 | 218,235 | -0.08(-1.47%) |
Apr 06, 2017 | 5.196 | 5.300 | 5.179 | 5.291 | 263,600 | +0.10(+2.00%) |
Apr 05, 2017 | 5.222 | 5.308 | 5.179 | 5.188 | 165,630 | -0.03(-0.66%) |
Apr 04, 2017 | 5.291 | 5.295 | 5.188 | 5.222 | 207,030 | -0.09(-1.63%) |
Apr 03, 2017 | 5.179 | 5.326 | 5.144 | 5.308 | 317,933 | +0.13(+2.50%) |
Mar 31, 2017 | 5.257 | 5.377 | 5.179 | 5.179 | 523,340 | -0.11(-2.12%) |
Mar 30, 2017 | 5.446 | 5.490 | 5.231 | 5.291 | 425,025 | -0.15(-2.70%) |
Mar 29, 2017 | 5.352 | 5.464 | 5.326 | 5.438 | 309,548 | +0.08(+1.45%) |
Mar 28, 2017 | 5.317 | 5.421 | 5.248 | 5.360 | 271,641 | +0.01(+0.16%) |
Mar 27, 2017 | 5.213 | 5.481 | 5.162 | 5.352 | 631,064 | +0.12(+2.31%) |
Mar 24, 2017 | 5.231 | 5.265 | 5.118 | 5.231 | 333,051 | +0.00(+0.00%) |
Mar 23, 2017 | 4.972 | 5.282 | 4.963 | 5.231 | 556,501 | +0.26(+5.21%) |
Mar 22, 2017 | 5.058 | 5.110 | 4.916 | 4.972 | 647,092 | -0.08(-1.54%) |
Mar 21, 2017 | 5.110 | 5.205 | 5.015 | 5.049 | 564,867 | -0.07(-1.35%) |
Mar 20, 2017 | 5.222 | 5.222 | 5.032 | 5.118 | 564,015 | -0.12(-2.31%) |
Mar 17, 2017 | 5.205 | 5.254 | 5.136 | 5.239 | 1,245,759 | +0.07(+1.34%) |
Mar 16, 2017 | 5.196 | 5.209 | 5.084 | 5.170 | 557,841 | -0.03(-0.50%) |
Mar 15, 2017 | 5.188 | 5.257 | 5.049 | 5.196 | 592,912 | +0.04(+0.84%) |
Mar 14, 2017 | 5.360 | 5.360 | 5.144 | 5.153 | 436,136 | -0.13(-2.45%) |
Mar 13, 2017 | 5.352 | 5.524 | 5.248 | 5.282 | 532,729 | -0.08(-1.45%) |
Mar 10, 2017 | 5.352 | 5.457 | 5.015 | 5.360 | 717,689 | -0.14(-2.51%) |
Mar 09, 2017 | 4.885 | 5.567 | 4.670 | 5.498 | 1,270,099 | +0.36(+7.06%) |
Mar 08, 2017 | 5.144 | 5.213 | 5.093 | 5.136 | 480,988 | -0.03(-0.50%) |
Mar 07, 2017 | 5.213 | 5.253 | 5.026 | 5.162 | 590,882 | -0.08(-1.62%) |
Mar 06, 2017 | 5.544 | 5.599 | 5.204 | 5.247 | 1,136,316 | -0.31(-5.65%) |
Mar 03, 2017 | 5.518 | 5.663 | 5.468 | 5.561 | 644,910 | +0.06(+1.08%) |
Mar 02, 2017 | 5.374 | 5.544 | 5.340 | 5.501 | 448,768 | +0.09(+1.73%) |
Mar 01, 2017 | 5.561 | 5.586 | 5.340 | 5.408 | 945,758 | -0.16(-2.90%) |
Feb 28, 2017 | 5.518 | 5.628 | 5.306 | 5.569 | 880,122 | +0.08(+1.55%) |
Feb 27, 2017 | 4.966 | 5.496 | 4.966 | 5.484 | 1,024,855 | +0.48(+9.68%) |
Feb 24, 2017 | 5.009 | 5.017 | 4.797 | 5.000 | 822,594 | -0.02(-0.34%) |
Feb 23, 2017 | 5.230 | 5.306 | 4.966 | 5.017 | 1,382,271 | -0.21(-4.06%) |
Feb 22, 2017 | 5.314 | 5.357 | 5.191 | 5.230 | 733,168 | -0.13(-2.38%) |
Feb 21, 2017 | 5.365 | 5.408 | 5.238 | 5.357 | 585,475 | -0.06(-1.10%) |
Feb 17, 2017 | 5.416 | 5.416 | 5.416 | 0 | -0.01(-0.16%) | |
Feb 16, 2017 | 5.552 | 5.552 | 5.374 | 5.425 | 595,829 | -0.12(-2.14%) |
Feb 15, 2017 | 5.544 | 5.603 | 5.527 | 5.544 | 500,622 | -0.06(-1.06%) |
Feb 14, 2017 | 5.561 | 5.654 | 5.518 | 5.603 | 718,266 | +0.08(+1.38%) |
Feb 13, 2017 | 5.722 | 5.773 | 5.518 | 5.527 | 846,781 | -0.28(-4.82%) |
Feb 10, 2017 | 5.841 | 5.900 | 5.730 | 5.807 | 465,540 | -0.03(-0.44%) |
Feb 09, 2017 | 6.045 | 6.104 | 5.807 | 5.832 | 844,516 | -0.21(-3.51%) |
Feb 08, 2017 | 6.112 | 6.112 | 5.943 | 6.045 | 517,696 | -0.07(-1.11%) |
Feb 07, 2017 | 6.359 | 6.456 | 6.112 | 6.112 | 424,267 | -0.29(-4.51%) |
Feb 06, 2017 | 6.503 | 6.520 | 6.350 | 6.401 | 348,679 | -0.07(-1.05%) |
Feb 03, 2017 | 6.342 | 6.520 | 6.248 | 6.469 | 278,859 | +0.12(+1.87%) |
Feb 02, 2017 | 6.240 | 6.410 | 6.240 | 6.350 | 278,237 | +0.09(+1.49%) |