Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.393 | 5.446 | 5.337 | 5.410 | 24,373 | +0.08(+1.44%) |
Apr 27, 2017 | 5.308 | 5.444 | 5.308 | 5.333 | 95,056 | -0.01(-0.16%) |
Apr 26, 2017 | 5.393 | 5.555 | 5.342 | 5.342 | 109,277 | -0.09(-1.73%) |
Apr 25, 2017 | 5.522 | 5.573 | 5.410 | 5.436 | 100,382 | -0.07(-1.24%) |
Apr 24, 2017 | 5.436 | 5.564 | 5.427 | 5.504 | 97,418 | +0.08(+1.42%) |
Apr 21, 2017 | 5.436 | 5.436 | 5.367 | 5.427 | 13,179 | +0.00(+0.00%) |
Apr 20, 2017 | 5.393 | 5.444 | 5.350 | 5.427 | 48,560 | +0.00(+0.00%) |
Apr 19, 2017 | 5.376 | 5.436 | 5.325 | 5.427 | 23,687 | +0.15(+2.92%) |
Apr 18, 2017 | 5.393 | 5.513 | 5.265 | 5.273 | 39,825 | -0.10(-1.91%) |
Apr 17, 2017 | 5.350 | 5.513 | 5.287 | 5.376 | 40,246 | -0.15(-2.78%) |
Apr 13, 2017 | 5.342 | 5.530 | 5.282 | 5.530 | 54,057 | +0.25(+4.70%) |
Apr 12, 2017 | 5.282 | 5.376 | 5.230 | 5.282 | 21,588 | +0.00(+0.00%) |
Apr 11, 2017 | 5.393 | 5.393 | 5.230 | 5.282 | 9,759 | +0.05(+0.98%) |
Apr 10, 2017 | 5.230 | 5.316 | 5.153 | 5.230 | 53,649 | -0.05(-0.97%) |
Apr 07, 2017 | 5.299 | 5.325 | 5.197 | 5.282 | 49,415 | -0.07(-1.28%) |
Apr 06, 2017 | 5.179 | 5.367 | 5.179 | 5.350 | 21,158 | +0.13(+2.46%) |
Apr 05, 2017 | 5.213 | 5.350 | 5.162 | 5.222 | 54,002 | -0.02(-0.33%) |
Apr 04, 2017 | 5.410 | 5.410 | 5.230 | 5.239 | 83,997 | -0.11(-2.08%) |
Apr 03, 2017 | 5.436 | 5.436 | 5.273 | 5.350 | 88,981 | -0.04(-0.79%) |
Mar 31, 2017 | 5.530 | 5.547 | 5.316 | 5.393 | 123,929 | -0.18(-3.23%) |
Mar 30, 2017 | 5.701 | 5.701 | 5.564 | 5.573 | 28,698 | -0.13(-2.25%) |
Mar 29, 2017 | 5.821 | 5.821 | 5.530 | 5.701 | 46,605 | -0.09(-1.62%) |
Mar 28, 2017 | 5.736 | 5.864 | 5.590 | 5.795 | 20,063 | +0.10(+1.80%) |
Mar 27, 2017 | 5.727 | 5.727 | 5.581 | 5.693 | 48,078 | +0.03(+0.61%) |
Mar 24, 2017 | 5.736 | 5.787 | 5.573 | 5.659 | 23,282 | -0.07(-1.20%) |
Mar 23, 2017 | 5.616 | 5.727 | 5.581 | 5.727 | 31,411 | +0.08(+1.36%) |
Mar 22, 2017 | 5.693 | 5.738 | 5.650 | 5.650 | 24,185 | -0.04(-0.75%) |
Mar 21, 2017 | 5.761 | 5.890 | 5.684 | 5.693 | 32,346 | -0.13(-2.21%) |
Mar 20, 2017 | 5.855 | 5.855 | 5.778 | 5.821 | 69,306 | -0.09(-1.45%) |
Mar 17, 2017 | 6.001 | 6.001 | 5.898 | 5.907 | 33,216 | -0.16(-2.68%) |
Mar 16, 2017 | 5.975 | 6.095 | 5.862 | 6.069 | 39,647 | +0.09(+1.43%) |
Mar 15, 2017 | 5.701 | 6.052 | 5.701 | 5.984 | 60,090 | +0.27(+4.80%) |
Mar 14, 2017 | 5.804 | 5.804 | 5.659 | 5.710 | 39,586 | -0.09(-1.48%) |
Mar 13, 2017 | 5.650 | 5.838 | 5.650 | 5.795 | 67,827 | -0.06(-1.02%) |
Mar 10, 2017 | 5.659 | 5.907 | 5.659 | 5.855 | 46,944 | +0.19(+3.32%) |
Mar 09, 2017 | 5.847 | 5.897 | 5.624 | 5.667 | 50,061 | -0.17(-2.93%) |
Mar 08, 2017 | 5.821 | 5.898 | 5.787 | 5.838 | 40,211 | -0.04(-0.73%) |
Mar 07, 2017 | 5.804 | 5.881 | 5.693 | 5.881 | 127,089 | +0.17(+3.00%) |
Mar 06, 2017 | 6.035 | 6.035 | 5.693 | 5.710 | 111,175 | -0.27(-4.44%) |
Mar 03, 2017 | 5.984 | 6.052 | 5.958 | 5.975 | 71,775 | +0.00(+0.00%) |
Mar 02, 2017 | 5.992 | 6.061 | 5.967 | 5.975 | 32,961 | -0.05(-0.85%) |
Mar 01, 2017 | 6.121 | 6.155 | 6.001 | 6.027 | 84,331 | -0.08(-1.26%) |
Feb 28, 2017 | 6.249 | 6.249 | 6.052 | 6.104 | 42,204 | -0.11(-1.79%) |
Feb 27, 2017 | 6.095 | 6.283 | 6.009 | 6.215 | 68,744 | +0.14(+2.25%) |
Feb 24, 2017 | 5.992 | 6.085 | 5.924 | 6.078 | 43,867 | -0.02(-0.28%) |
Feb 23, 2017 | 5.984 | 6.121 | 5.967 | 6.095 | 139,887 | +0.09(+1.42%) |
Feb 22, 2017 | 6.035 | 6.061 | 5.932 | 6.009 | 99,685 | +0.04(+0.69%) |
Feb 21, 2017 | 6.164 | 6.190 | 5.764 | 5.968 | 238,832 | -0.31(-4.88%) |
Feb 17, 2017 | 6.275 | 6.275 | 6.275 | 0 | +0.02(+0.27%) | |
Feb 16, 2017 | 6.266 | 6.309 | 6.096 | 6.258 | 74,263 | +0.04(+0.68%) |
Feb 15, 2017 | 6.471 | 6.471 | 6.215 | 6.215 | 126,326 | -0.23(-3.57%) |
Feb 14, 2017 | 6.283 | 6.454 | 6.190 | 6.445 | 99,057 | +0.22(+3.56%) |
Feb 13, 2017 | 6.045 | 6.326 | 5.977 | 6.224 | 155,565 | +0.20(+3.25%) |
Feb 10, 2017 | 6.215 | 6.356 | 6.002 | 6.028 | 575,568 | -0.68(-10.15%) |
Feb 09, 2017 | 6.675 | 6.803 | 6.454 | 6.709 | 174,804 | +0.08(+1.16%) |
Feb 08, 2017 | 6.769 | 6.803 | 6.607 | 6.632 | 106,370 | -0.20(-2.87%) |
Feb 07, 2017 | 6.879 | 6.879 | 6.684 | 6.828 | 115,245 | +0.03(+0.50%) |
Feb 06, 2017 | 6.701 | 6.932 | 6.701 | 6.794 | 349,569 | +0.21(+3.23%) |
Feb 03, 2017 | 6.445 | 6.709 | 6.445 | 6.581 | 184,132 | +0.12(+1.84%) |
Feb 02, 2017 | 5.951 | 6.530 | 5.951 | 6.462 | 195,344 | +0.50(+8.43%) |