Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.387 | 5.439 | 5.331 | 5.404 | 24,403 | +0.08(+1.44%) |
Apr 27, 2017 | 5.301 | 5.438 | 5.301 | 5.327 | 95,172 | -0.01(-0.16%) |
Apr 26, 2017 | 5.387 | 5.548 | 5.335 | 5.335 | 109,411 | -0.09(-1.73%) |
Apr 25, 2017 | 5.515 | 5.566 | 5.404 | 5.429 | 100,506 | -0.07(-1.24%) |
Apr 24, 2017 | 5.429 | 5.558 | 5.421 | 5.498 | 97,537 | +0.08(+1.42%) |
Apr 21, 2017 | 5.429 | 5.429 | 5.361 | 5.421 | 13,195 | +0.00(+0.00%) |
Apr 20, 2017 | 5.387 | 5.438 | 5.344 | 5.421 | 48,619 | +0.00(+0.00%) |
Apr 19, 2017 | 5.369 | 5.429 | 5.318 | 5.421 | 23,716 | +0.15(+2.92%) |
Apr 18, 2017 | 5.387 | 5.506 | 5.258 | 5.267 | 39,874 | -0.10(-1.91%) |
Apr 17, 2017 | 5.344 | 5.506 | 5.281 | 5.369 | 40,295 | -0.15(-2.78%) |
Apr 13, 2017 | 5.335 | 5.523 | 5.275 | 5.523 | 54,123 | +0.25(+4.70%) |
Apr 12, 2017 | 5.275 | 5.369 | 5.224 | 5.275 | 21,615 | +0.00(+0.00%) |
Apr 11, 2017 | 5.387 | 5.387 | 5.224 | 5.275 | 9,771 | +0.05(+0.98%) |
Apr 10, 2017 | 5.224 | 5.310 | 5.147 | 5.224 | 53,715 | -0.05(-0.97%) |
Apr 07, 2017 | 5.292 | 5.318 | 5.191 | 5.275 | 49,475 | -0.07(-1.28%) |
Apr 06, 2017 | 5.173 | 5.361 | 5.173 | 5.344 | 21,184 | +0.13(+2.46%) |
Apr 05, 2017 | 5.207 | 5.344 | 5.156 | 5.216 | 54,068 | -0.02(-0.33%) |
Apr 04, 2017 | 5.404 | 5.404 | 5.224 | 5.233 | 84,100 | -0.11(-2.08%) |
Apr 03, 2017 | 5.429 | 5.429 | 5.267 | 5.344 | 89,090 | -0.04(-0.79%) |
Mar 31, 2017 | 5.523 | 5.541 | 5.310 | 5.387 | 124,081 | -0.18(-3.23%) |
Mar 30, 2017 | 5.694 | 5.694 | 5.558 | 5.566 | 28,733 | -0.13(-2.25%) |
Mar 29, 2017 | 5.814 | 5.814 | 5.523 | 5.694 | 46,663 | -0.09(-1.62%) |
Mar 28, 2017 | 5.729 | 5.857 | 5.583 | 5.788 | 20,087 | +0.10(+1.80%) |
Mar 27, 2017 | 5.720 | 5.720 | 5.575 | 5.686 | 48,137 | +0.03(+0.61%) |
Mar 24, 2017 | 5.729 | 5.780 | 5.566 | 5.652 | 23,311 | -0.07(-1.20%) |
Mar 23, 2017 | 5.609 | 5.720 | 5.575 | 5.720 | 31,450 | +0.08(+1.36%) |
Mar 22, 2017 | 5.686 | 5.731 | 5.643 | 5.643 | 24,215 | -0.04(-0.75%) |
Mar 21, 2017 | 5.754 | 5.882 | 5.677 | 5.686 | 32,385 | -0.13(-2.21%) |
Mar 20, 2017 | 5.848 | 5.848 | 5.771 | 5.814 | 69,391 | -0.09(-1.45%) |
Mar 17, 2017 | 5.994 | 5.994 | 5.891 | 5.900 | 33,257 | -0.16(-2.68%) |
Mar 16, 2017 | 5.968 | 6.088 | 5.855 | 6.062 | 39,695 | +0.09(+1.43%) |
Mar 15, 2017 | 5.694 | 6.045 | 5.694 | 5.976 | 60,164 | +0.27(+4.80%) |
Mar 14, 2017 | 5.797 | 5.797 | 5.652 | 5.703 | 39,634 | -0.09(-1.48%) |
Mar 13, 2017 | 5.643 | 5.831 | 5.643 | 5.788 | 67,910 | -0.06(-1.02%) |
Mar 10, 2017 | 5.652 | 5.900 | 5.652 | 5.848 | 47,002 | +0.19(+3.32%) |
Mar 09, 2017 | 5.840 | 5.890 | 5.617 | 5.660 | 50,122 | -0.17(-2.93%) |
Mar 08, 2017 | 5.814 | 5.891 | 5.780 | 5.831 | 40,260 | -0.04(-0.73%) |
Mar 07, 2017 | 5.797 | 5.874 | 5.686 | 5.874 | 127,245 | +0.17(+3.00%) |
Mar 06, 2017 | 6.028 | 6.028 | 5.686 | 5.703 | 111,311 | -0.27(-4.44%) |
Mar 03, 2017 | 5.976 | 6.045 | 5.951 | 5.968 | 71,864 | +0.00(+0.00%) |
Mar 02, 2017 | 5.985 | 6.053 | 5.959 | 5.968 | 33,002 | -0.05(-0.85%) |
Mar 01, 2017 | 6.113 | 6.147 | 5.994 | 6.019 | 84,434 | -0.08(-1.26%) |
Feb 28, 2017 | 6.242 | 6.242 | 6.045 | 6.096 | 42,256 | -0.11(-1.79%) |
Feb 27, 2017 | 6.088 | 6.276 | 6.002 | 6.207 | 68,829 | +0.14(+2.25%) |
Feb 24, 2017 | 5.985 | 6.077 | 5.917 | 6.071 | 43,921 | -0.02(-0.28%) |
Feb 23, 2017 | 5.976 | 6.113 | 5.959 | 6.088 | 140,059 | +0.09(+1.42%) |
Feb 22, 2017 | 6.028 | 6.053 | 5.925 | 6.002 | 99,807 | +0.04(+0.69%) |
Feb 21, 2017 | 6.157 | 6.182 | 5.757 | 5.961 | 239,125 | -0.31(-4.88%) |
Feb 17, 2017 | 6.267 | 6.267 | 6.267 | 0 | +0.02(+0.27%) | |
Feb 16, 2017 | 6.259 | 6.301 | 6.089 | 6.250 | 74,354 | +0.04(+0.68%) |
Feb 15, 2017 | 6.463 | 6.463 | 6.208 | 6.208 | 126,481 | -0.23(-3.57%) |
Feb 14, 2017 | 6.276 | 6.446 | 6.182 | 6.437 | 99,179 | +0.22(+3.56%) |
Feb 13, 2017 | 6.038 | 6.318 | 5.970 | 6.216 | 155,756 | +0.20(+3.25%) |
Feb 10, 2017 | 6.208 | 6.348 | 5.995 | 6.021 | 576,275 | -0.68(-10.15%) |
Feb 09, 2017 | 6.667 | 6.794 | 6.446 | 6.701 | 175,018 | +0.08(+1.16%) |
Feb 08, 2017 | 6.760 | 6.794 | 6.599 | 6.624 | 106,500 | -0.20(-2.87%) |
Feb 07, 2017 | 6.871 | 6.871 | 6.675 | 6.820 | 115,387 | +0.03(+0.50%) |
Feb 06, 2017 | 6.692 | 6.924 | 6.692 | 6.786 | 349,998 | +0.21(+3.23%) |
Feb 03, 2017 | 6.437 | 6.701 | 6.437 | 6.573 | 184,358 | +0.12(+1.84%) |
Feb 02, 2017 | 5.944 | 6.522 | 5.944 | 6.454 | 195,584 | +0.50(+8.43%) |