Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.146 | 6.304 | 6.100 | 6.284 | 435,545 | +0.09(+1.45%) |
Apr 27, 2017 | 6.308 | 6.308 | 6.162 | 6.194 | 416,105 | -0.05(-0.83%) |
Apr 26, 2017 | 6.254 | 6.370 | 6.172 | 6.246 | 660,105 | -0.12(-1.92%) |
Apr 25, 2017 | 6.438 | 6.470 | 6.302 | 6.368 | 449,215 | -0.11(-1.64%) |
Apr 24, 2017 | 6.480 | 6.568 | 6.462 | 6.474 | 418,370 | +0.24(+3.78%) |
Apr 21, 2017 | 6.262 | 6.366 | 6.222 | 6.238 | 215,460 | -0.04(-0.70%) |
Apr 20, 2017 | 6.342 | 6.438 | 6.230 | 6.282 | 475,575 | -0.00(-0.06%) |
Apr 19, 2017 | 6.644 | 6.692 | 6.270 | 6.286 | 680,155 | -0.25(-3.82%) |
Apr 18, 2017 | 6.360 | 6.606 | 6.328 | 6.536 | 878,210 | +0.12(+1.93%) |
Apr 17, 2017 | 6.298 | 6.450 | 6.239 | 6.412 | 738,195 | +0.23(+3.79%) |
Apr 13, 2017 | 6.240 | 6.438 | 6.168 | 6.178 | 759,050 | -0.13(-2.00%) |
Apr 12, 2017 | 6.468 | 6.470 | 6.232 | 6.304 | 819,185 | -0.28(-4.19%) |
Apr 11, 2017 | 6.440 | 6.686 | 6.410 | 6.580 | 1,924,970 | +0.44(+7.13%) |
Apr 10, 2017 | 5.872 | 6.198 | 5.820 | 6.142 | 1,026,425 | +0.27(+4.60%) |
Apr 07, 2017 | 5.924 | 6.028 | 5.812 | 5.872 | 595,660 | +0.01(+0.10%) |
Apr 06, 2017 | 5.978 | 6.100 | 5.789 | 5.866 | 1,683,090 | -0.10(-1.61%) |
Apr 05, 2017 | 5.922 | 6.134 | 5.854 | 5.962 | 2,180,625 | +0.30(+5.37%) |
Apr 04, 2017 | 5.604 | 5.739 | 5.592 | 5.658 | 681,700 | +0.13(+2.35%) |
Apr 03, 2017 | 5.422 | 5.542 | 5.422 | 5.528 | 618,140 | +0.23(+4.30%) |
Mar 31, 2017 | 5.160 | 5.360 | 5.086 | 5.300 | 476,865 | +0.11(+2.20%) |
Mar 30, 2017 | 5.226 | 5.304 | 5.142 | 5.186 | 300,825 | -0.06(-1.14%) |
Mar 29, 2017 | 5.224 | 5.362 | 5.224 | 5.246 | 284,740 | -0.01(-0.15%) |
Mar 28, 2017 | 5.378 | 5.546 | 5.234 | 5.254 | 911,945 | -0.06(-1.17%) |
Mar 27, 2017 | 5.024 | 5.390 | 4.968 | 5.316 | 668,385 | +0.21(+4.15%) |
Mar 24, 2017 | 5.170 | 5.210 | 5.076 | 5.104 | 373,560 | -0.07(-1.35%) |
Mar 23, 2017 | 5.252 | 5.415 | 5.128 | 5.174 | 827,395 | -0.13(-2.45%) |
Mar 22, 2017 | 4.992 | 5.360 | 4.928 | 5.304 | 1,022,725 | +0.22(+4.25%) |
Mar 21, 2017 | 5.480 | 5.534 | 5.032 | 5.088 | 1,588,905 | -0.46(-8.23%) |
Mar 20, 2017 | 5.634 | 5.750 | 5.488 | 5.544 | 951,595 | -0.23(-3.95%) |
Mar 17, 2017 | 5.930 | 5.930 | 5.606 | 5.772 | 497,465 | -0.03(-0.55%) |
Mar 16, 2017 | 5.926 | 6.024 | 5.742 | 5.804 | 666,805 | -0.12(-1.96%) |
Mar 15, 2017 | 5.450 | 5.950 | 5.400 | 5.920 | 1,138,295 | +0.51(+9.35%) |
Mar 14, 2017 | 5.504 | 5.604 | 5.400 | 5.414 | 525,140 | -0.12(-2.10%) |
Mar 13, 2017 | 5.742 | 5.784 | 5.524 | 5.530 | 512,115 | -0.16(-2.74%) |
Mar 10, 2017 | 5.672 | 5.722 | 5.592 | 5.686 | 640,540 | +0.28(+5.14%) |
Mar 09, 2017 | 5.430 | 5.610 | 5.350 | 5.408 | 764,765 | -0.12(-2.10%) |
Mar 08, 2017 | 5.800 | 5.804 | 5.378 | 5.524 | 1,517,640 | -0.42(-7.03%) |
Mar 07, 2017 | 5.918 | 6.024 | 5.792 | 5.942 | 817,835 | +0.15(+2.55%) |
Mar 06, 2017 | 5.816 | 5.832 | 5.692 | 5.794 | 563,795 | +0.02(+0.31%) |
Mar 03, 2017 | 5.758 | 5.886 | 5.662 | 5.776 | 1,636,995 | +0.07(+1.26%) |
Mar 02, 2017 | 5.988 | 6.006 | 5.616 | 5.704 | 829,055 | -0.26(-4.33%) |
Mar 01, 2017 | 5.550 | 5.972 | 5.548 | 5.962 | 1,202,865 | +0.41(+7.46%) |
Feb 28, 2017 | 5.600 | 5.666 | 5.532 | 5.548 | 468,900 | -0.09(-1.60%) |
Feb 27, 2017 | 5.320 | 5.688 | 5.320 | 5.638 | 910,150 | +0.21(+3.95%) |
Feb 24, 2017 | 5.536 | 5.660 | 5.362 | 5.424 | 1,052,875 | -0.34(-5.87%) |
Feb 23, 2017 | 5.984 | 5.990 | 5.610 | 5.762 | 1,772,275 | -0.10(-1.71%) |
Feb 22, 2017 | 5.500 | 5.920 | 5.450 | 5.862 | 2,412,040 | +0.33(+5.89%) |
Feb 21, 2017 | 6.348 | 6.364 | 5.482 | 5.536 | 3,049,425 | -0.17(-3.05%) |
Feb 17, 2017 | 5.710 | 5.710 | 5.710 | 0 | +0.47(+8.93%) | |
Feb 16, 2017 | 5.334 | 5.414 | 5.208 | 5.242 | 1,568,955 | +0.18(+3.47%) |
Feb 15, 2017 | 5.002 | 5.110 | 5.002 | 5.066 | 1,550,130 | +0.35(+7.33%) |
Feb 14, 2017 | 4.520 | 4.787 | 4.428 | 4.720 | 1,056,330 | +0.16(+3.60%) |
Feb 13, 2017 | 4.554 | 4.610 | 4.494 | 4.556 | 630,535 | +0.10(+2.29%) |
Feb 10, 2017 | 4.416 | 4.492 | 4.400 | 4.454 | 1,254,130 | +0.22(+5.15%) |
Feb 09, 2017 | 4.138 | 4.262 | 4.112 | 4.236 | 728,885 | +0.20(+4.90%) |
Feb 08, 2017 | 3.900 | 4.070 | 3.874 | 4.038 | 260,990 | +0.11(+2.70%) |
Feb 07, 2017 | 3.964 | 3.982 | 3.842 | 3.932 | 394,030 | +0.01(+0.20%) |
Feb 06, 2017 | 3.982 | 4.008 | 3.872 | 3.924 | 485,040 | -0.07(-1.80%) |
Feb 03, 2017 | 4.064 | 4.140 | 3.990 | 3.996 | 360,880 | -0.08(-2.06%) |
Feb 02, 2017 | 4.064 | 4.122 | 4.008 | 4.080 | 1,750,055 | +0.15(+3.76%) |