Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.683 | 5.732 | 5.633 | 5.658 | 2,642,200 | +0.25(+4.59%) |
Apr 27, 2017 | 5.410 | 5.443 | 5.385 | 5.410 | 2,625,164 | +0.04(+0.77%) |
Apr 26, 2017 | 5.344 | 5.418 | 5.335 | 5.368 | 1,199,328 | -0.02(-0.46%) |
Apr 25, 2017 | 5.418 | 5.435 | 5.381 | 5.393 | 1,572,082 | +0.09(+1.72%) |
Apr 24, 2017 | 5.236 | 5.311 | 5.236 | 5.302 | 2,383,231 | +0.21(+4.06%) |
Apr 21, 2017 | 5.112 | 5.129 | 5.067 | 5.095 | 1,770,232 | +0.01(+0.16%) |
Apr 20, 2017 | 5.087 | 5.145 | 5.071 | 5.087 | 1,729,335 | +0.12(+2.50%) |
Apr 19, 2017 | 4.963 | 5.005 | 4.955 | 4.963 | 1,534,483 | +0.18(+3.81%) |
Apr 18, 2017 | 4.732 | 4.798 | 4.715 | 4.781 | 1,251,492 | -0.01(-0.17%) |
Apr 17, 2017 | 4.707 | 4.802 | 4.698 | 4.789 | 688,561 | +0.11(+2.30%) |
Apr 13, 2017 | 4.715 | 4.756 | 4.682 | 4.682 | 1,395,118 | -0.11(-2.25%) |
Apr 12, 2017 | 4.814 | 4.814 | 4.773 | 4.789 | 1,058,308 | -0.10(-2.03%) |
Apr 11, 2017 | 4.905 | 4.914 | 4.843 | 4.889 | 961,530 | -0.02(-0.50%) |
Apr 10, 2017 | 4.922 | 4.938 | 4.897 | 4.914 | 612,758 | +0.02(+0.34%) |
Apr 07, 2017 | 4.880 | 4.914 | 4.872 | 4.897 | 760,674 | -0.01(-0.17%) |
Apr 06, 2017 | 4.889 | 4.938 | 4.864 | 4.905 | 766,490 | +0.00(+0.00%) |
Apr 05, 2017 | 4.963 | 4.996 | 4.897 | 4.905 | 1,354,716 | +0.02(+0.51%) |
Apr 04, 2017 | 4.914 | 4.914 | 4.847 | 4.880 | 1,063,260 | -0.10(-1.99%) |
Apr 03, 2017 | 5.005 | 5.021 | 4.930 | 4.980 | 1,214,845 | -0.04(-0.82%) |
Mar 31, 2017 | 5.013 | 5.062 | 5.005 | 5.021 | 779,091 | +0.00(+0.00%) |
Mar 30, 2017 | 4.971 | 5.046 | 4.971 | 5.021 | 683,126 | +0.06(+1.17%) |
Mar 29, 2017 | 5.013 | 5.038 | 4.955 | 4.963 | 2,299,923 | -0.05(-0.99%) |
Mar 28, 2017 | 4.996 | 5.046 | 4.988 | 5.013 | 1,642,440 | +0.02(+0.33%) |
Mar 27, 2017 | 4.947 | 5.013 | 4.924 | 4.996 | 1,571,670 | +0.06(+1.17%) |
Mar 24, 2017 | 4.971 | 4.980 | 4.897 | 4.938 | 995,523 | -0.04(-0.83%) |
Mar 23, 2017 | 4.947 | 5.005 | 4.930 | 4.980 | 1,234,201 | +0.12(+2.38%) |
Mar 22, 2017 | 4.839 | 4.889 | 4.806 | 4.864 | 1,361,134 | -0.02(-0.34%) |
Mar 21, 2017 | 5.013 | 5.021 | 4.872 | 4.880 | 1,157,142 | -0.02(-0.34%) |
Mar 20, 2017 | 4.947 | 4.955 | 4.889 | 4.897 | 667,175 | -0.10(-1.99%) |
Mar 17, 2017 | 5.062 | 5.062 | 4.988 | 4.996 | 1,147,556 | +0.07(+1.34%) |
Mar 16, 2017 | 4.889 | 4.955 | 4.880 | 4.930 | 1,292,419 | +0.14(+2.94%) |
Mar 15, 2017 | 4.814 | 4.839 | 4.781 | 4.789 | 1,807,851 | +0.02(+0.35%) |
Mar 14, 2017 | 4.690 | 4.781 | 4.682 | 4.773 | 1,124,339 | -0.14(-2.86%) |
Mar 13, 2017 | 4.914 | 4.955 | 4.880 | 4.914 | 990,028 | -0.06(-1.16%) |
Mar 10, 2017 | 4.922 | 4.971 | 4.914 | 4.971 | 732,725 | +0.07(+1.35%) |
Mar 09, 2017 | 4.880 | 4.914 | 4.860 | 4.905 | 730,569 | +0.06(+1.19%) |
Mar 08, 2017 | 4.880 | 4.897 | 4.839 | 4.847 | 2,198,334 | +0.01(+0.17%) |
Mar 07, 2017 | 4.839 | 4.864 | 4.798 | 4.839 | 854,576 | -0.05(-1.02%) |
Mar 06, 2017 | 4.914 | 4.938 | 4.880 | 4.889 | 871,574 | -0.13(-2.64%) |
Mar 03, 2017 | 4.980 | 5.046 | 4.980 | 5.021 | 910,804 | +0.07(+1.51%) |
Mar 02, 2017 | 4.996 | 5.029 | 4.947 | 4.947 | 1,583,356 | -0.02(-0.50%) |
Mar 01, 2017 | 4.971 | 5.017 | 4.963 | 4.971 | 1,246,389 | +0.11(+2.21%) |
Feb 28, 2017 | 4.897 | 4.930 | 4.856 | 4.864 | 1,883,293 | +0.02(+0.51%) |
Feb 27, 2017 | 4.839 | 4.880 | 4.823 | 4.839 | 1,273,723 | -0.05(-1.02%) |
Feb 24, 2017 | 4.938 | 4.955 | 4.880 | 4.889 | 2,553,902 | -0.29(-5.59%) |
Feb 23, 2017 | 5.211 | 5.220 | 5.162 | 5.178 | 1,235,073 | -0.01(-0.16%) |
Feb 22, 2017 | 5.145 | 5.211 | 5.145 | 5.186 | 4,032,702 | -0.02(-0.32%) |
Feb 21, 2017 | 5.261 | 5.294 | 5.178 | 5.203 | 3,310,249 | +0.19(+3.80%) |
Feb 17, 2017 | 5.013 | 5.013 | 5.013 | 0 | -0.04(-0.82%) | |
Feb 16, 2017 | 5.104 | 5.104 | 5.046 | 5.054 | 1,359,971 | -0.04(-0.81%) |
Feb 15, 2017 | 5.062 | 5.129 | 5.058 | 5.095 | 1,927,223 | +0.09(+1.82%) |
Feb 14, 2017 | 4.930 | 5.029 | 4.930 | 5.005 | 1,813,471 | +0.12(+2.37%) |
Feb 13, 2017 | 4.839 | 4.897 | 4.839 | 4.889 | 1,097,973 | +0.12(+2.60%) |
Feb 10, 2017 | 4.789 | 4.797 | 4.748 | 4.765 | 1,498,087 | -0.11(-2.21%) |
Feb 09, 2017 | 4.756 | 4.889 | 4.806 | 4.872 | 1,652,228 | +0.12(+2.43%) |
Feb 08, 2017 | 4.740 | 4.760 | 4.682 | 4.756 | 1,435,187 | +0.01(+0.17%) |
Feb 07, 2017 | 4.715 | 4.756 | 4.686 | 4.748 | 2,960,609 | +0.09(+1.95%) |
Feb 06, 2017 | 4.698 | 4.715 | 4.649 | 4.657 | 1,895,480 | -0.15(-3.10%) |
Feb 03, 2017 | 4.715 | 4.806 | 4.715 | 4.806 | 3,339,664 | +0.13(+2.83%) |
Feb 02, 2017 | 4.682 | 4.690 | 4.641 | 4.674 | 1,479,163 | -0.07(-1.40%) |