Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.612 | 5.682 | 5.612 | 5.612 | 504,986 | +0.07(+1.28%) |
Apr 27, 2017 | 5.612 | 5.612 | 5.541 | 5.541 | 614,632 | -0.07(-1.27%) |
Apr 26, 2017 | 5.647 | 5.718 | 5.594 | 5.612 | 1,753,527 | -0.25(-4.24%) |
Apr 25, 2017 | 5.825 | 5.967 | 5.789 | 5.860 | 1,438,875 | +0.11(+1.85%) |
Apr 24, 2017 | 5.754 | 5.789 | 5.647 | 5.754 | 863,086 | +0.18(+3.18%) |
Apr 21, 2017 | 5.683 | 5.683 | 5.576 | 5.576 | 554,900 | -0.11(-1.88%) |
Apr 20, 2017 | 5.612 | 5.718 | 5.612 | 5.683 | 685,102 | +0.04(+0.63%) |
Apr 19, 2017 | 5.683 | 5.718 | 5.583 | 5.647 | 757,825 | +0.00(+0.00%) |
Apr 18, 2017 | 5.612 | 5.647 | 5.576 | 5.647 | 562,271 | +0.00(+0.00%) |
Apr 17, 2017 | 5.541 | 5.647 | 5.505 | 5.647 | 486,974 | +0.11(+1.92%) |
Apr 13, 2017 | 5.612 | 5.612 | 5.487 | 5.541 | 428,748 | -0.11(-1.89%) |
Apr 12, 2017 | 5.647 | 5.718 | 5.576 | 5.647 | 522,546 | -0.04(-0.62%) |
Apr 11, 2017 | 5.718 | 5.736 | 5.629 | 5.683 | 1,066,847 | -0.07(-1.23%) |
Apr 10, 2017 | 5.541 | 5.789 | 5.541 | 5.754 | 1,201,011 | +0.21(+3.85%) |
Apr 07, 2017 | 5.505 | 5.612 | 5.470 | 5.541 | 495,933 | -0.04(-0.64%) |
Apr 06, 2017 | 5.470 | 5.576 | 5.452 | 5.576 | 468,986 | +0.18(+3.29%) |
Apr 05, 2017 | 5.576 | 5.594 | 5.363 | 5.398 | 1,129,093 | -0.11(-1.94%) |
Apr 04, 2017 | 5.576 | 5.612 | 5.505 | 5.505 | 857,377 | -0.11(-1.90%) |
Apr 03, 2017 | 5.647 | 5.718 | 5.558 | 5.612 | 395,877 | +0.00(+0.00%) |
Mar 31, 2017 | 5.647 | 5.718 | 5.576 | 5.612 | 417,024 | -0.07(-1.25%) |
Mar 30, 2017 | 5.683 | 5.754 | 5.647 | 5.683 | 420,153 | +0.04(+0.63%) |
Mar 29, 2017 | 5.576 | 5.672 | 5.576 | 5.647 | 618,727 | +0.00(+0.00%) |
Mar 28, 2017 | 5.612 | 5.683 | 5.576 | 5.647 | 537,891 | +0.04(+0.63%) |
Mar 27, 2017 | 5.718 | 5.718 | 5.541 | 5.612 | 691,443 | -0.07(-1.25%) |
Mar 24, 2017 | 5.647 | 5.736 | 5.612 | 5.683 | 943,433 | +0.07(+1.27%) |
Mar 23, 2017 | 5.612 | 5.683 | 5.576 | 5.612 | 681,175 | +0.00(+0.00%) |
Mar 22, 2017 | 5.683 | 5.718 | 5.594 | 5.612 | 865,366 | +0.00(+0.00%) |
Mar 21, 2017 | 5.860 | 5.860 | 5.541 | 5.612 | 1,329,278 | -0.21(-3.66%) |
Mar 20, 2017 | 5.931 | 5.967 | 5.718 | 5.825 | 1,131,029 | -0.11(-1.80%) |
Mar 17, 2017 | 5.754 | 6.038 | 5.718 | 5.931 | 2,333,192 | +0.25(+4.38%) |
Mar 16, 2017 | 5.683 | 5.718 | 5.647 | 5.683 | 743,982 | +0.04(+0.63%) |
Mar 15, 2017 | 5.612 | 5.683 | 5.612 | 5.647 | 1,231,089 | +0.00(+0.00%) |
Mar 14, 2017 | 5.647 | 5.665 | 5.541 | 5.647 | 671,483 | -0.04(-0.62%) |
Mar 13, 2017 | 5.647 | 5.683 | 5.629 | 5.683 | 539,875 | +0.04(+0.63%) |
Mar 10, 2017 | 5.683 | 5.718 | 5.594 | 5.647 | 936,803 | +0.04(+0.63%) |
Mar 09, 2017 | 5.612 | 5.647 | 5.541 | 5.612 | 441,278 | +0.00(+0.00%) |
Mar 08, 2017 | 5.647 | 5.683 | 5.541 | 5.612 | 896,324 | -0.04(-0.63%) |
Mar 07, 2017 | 5.754 | 5.789 | 5.647 | 5.647 | 804,132 | -0.14(-2.45%) |
Mar 06, 2017 | 5.754 | 5.789 | 5.683 | 5.789 | 326,550 | +0.04(+0.62%) |
Mar 03, 2017 | 5.860 | 5.860 | 5.718 | 5.754 | 842,798 | -0.04(-0.61%) |
Mar 02, 2017 | 5.789 | 5.860 | 5.754 | 5.789 | 817,056 | +0.00(+0.00%) |
Mar 01, 2017 | 5.967 | 5.967 | 5.789 | 5.789 | 1,148,777 | +0.04(+0.62%) |
Feb 28, 2017 | 5.789 | 5.825 | 5.718 | 5.754 | 890,154 | -0.04(-0.61%) |
Feb 27, 2017 | 5.683 | 5.825 | 5.683 | 5.789 | 846,616 | +0.11(+1.88%) |
Feb 24, 2017 | 5.683 | 5.683 | 5.612 | 5.683 | 457,907 | -0.04(-0.62%) |
Feb 23, 2017 | 5.789 | 5.789 | 5.647 | 5.718 | 918,373 | -0.11(-1.83%) |
Feb 22, 2017 | 5.825 | 5.860 | 5.736 | 5.825 | 354,319 | -0.04(-0.61%) |
Feb 21, 2017 | 5.860 | 5.931 | 5.807 | 5.860 | 784,302 | +0.04(+0.61%) |
Feb 17, 2017 | 5.825 | 5.825 | 5.825 | 0 | +0.07(+1.23%) | |
Feb 16, 2017 | 5.718 | 5.807 | 5.700 | 5.754 | 477,692 | +0.07(+1.25%) |
Feb 15, 2017 | 5.718 | 5.789 | 5.683 | 5.683 | 583,794 | +0.00(+0.00%) |
Feb 14, 2017 | 5.718 | 5.754 | 5.612 | 5.683 | 581,222 | -0.07(-1.23%) |
Feb 13, 2017 | 5.825 | 5.825 | 5.683 | 5.754 | 689,916 | +0.04(+0.62%) |
Feb 10, 2017 | 5.612 | 5.718 | 5.594 | 5.718 | 790,740 | +0.14(+2.55%) |
Feb 09, 2017 | 5.576 | 5.612 | 5.505 | 5.576 | 690,206 | +0.04(+0.64%) |
Feb 08, 2017 | 5.470 | 5.576 | 5.452 | 5.541 | 422,648 | +0.04(+0.65%) |
Feb 07, 2017 | 5.470 | 5.576 | 5.470 | 5.505 | 501,318 | +0.04(+0.65%) |
Feb 06, 2017 | 5.505 | 5.576 | 5.470 | 5.470 | 482,494 | -0.07(-1.28%) |
Feb 03, 2017 | 5.505 | 5.576 | 5.470 | 5.541 | 336,030 | +0.07(+1.30%) |
Feb 02, 2017 | 5.505 | 5.576 | 5.434 | 5.470 | 630,968 | +0.00(+0.00%) |