Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.874 | 4.884 | 4.679 | 4.688 | 9,882,728 | -0.03(-0.62%) |
Apr 27, 2017 | 4.835 | 4.835 | 4.640 | 4.718 | 7,991,495 | -0.21(-4.17%) |
Apr 26, 2017 | 4.806 | 5.069 | 4.752 | 4.923 | 8,754,218 | +0.09(+1.82%) |
Apr 25, 2017 | 4.815 | 4.952 | 4.796 | 4.835 | 8,495,664 | +0.03(+0.61%) |
Apr 24, 2017 | 5.021 | 5.040 | 4.737 | 4.806 | 26,983,582 | -0.36(-6.99%) |
Apr 21, 2017 | 5.148 | 5.235 | 5.099 | 5.167 | 7,095,962 | -0.02(-0.38%) |
Apr 20, 2017 | 5.138 | 5.255 | 5.079 | 5.187 | 8,472,094 | +0.08(+1.53%) |
Apr 19, 2017 | 5.304 | 5.392 | 5.089 | 5.108 | 8,839,046 | -0.17(-3.15%) |
Apr 18, 2017 | 5.294 | 5.411 | 5.152 | 5.274 | 19,025,966 | -0.09(-1.64%) |
Apr 17, 2017 | 5.421 | 5.480 | 5.226 | 5.362 | 16,507,859 | -0.10(-1.79%) |
Apr 13, 2017 | 5.753 | 5.763 | 5.397 | 5.460 | 14,328,508 | -0.29(-5.09%) |
Apr 12, 2017 | 5.988 | 6.066 | 5.724 | 5.753 | 9,504,655 | -0.28(-4.69%) |
Apr 11, 2017 | 6.124 | 6.173 | 5.851 | 6.036 | 10,979,638 | -0.13(-2.06%) |
Apr 10, 2017 | 5.958 | 6.212 | 5.948 | 6.163 | 6,959,684 | +0.23(+3.95%) |
Apr 07, 2017 | 6.075 | 6.110 | 5.895 | 5.929 | 5,329,207 | -0.15(-2.41%) |
Apr 06, 2017 | 5.958 | 6.183 | 5.875 | 6.075 | 7,933,698 | +0.16(+2.64%) |
Apr 05, 2017 | 6.066 | 6.310 | 5.861 | 5.919 | 15,100,641 | -0.07(-1.14%) |
Apr 04, 2017 | 5.968 | 6.017 | 5.821 | 5.988 | 10,115,246 | +0.05(+0.82%) |
Apr 03, 2017 | 6.046 | 6.124 | 5.861 | 5.939 | 8,925,847 | -0.11(-1.78%) |
Mar 31, 2017 | 5.988 | 6.095 | 5.948 | 6.046 | 9,364,162 | -0.02(-0.32%) |
Mar 30, 2017 | 6.124 | 6.232 | 6.056 | 6.066 | 8,563,720 | -0.01(-0.16%) |
Mar 29, 2017 | 5.978 | 6.212 | 5.968 | 6.075 | 8,225,294 | +0.08(+1.30%) |
Mar 28, 2017 | 5.665 | 6.046 | 5.655 | 5.997 | 13,281,901 | +0.37(+6.60%) |
Mar 27, 2017 | 5.558 | 5.694 | 5.489 | 5.626 | 7,980,894 | +0.00(+0.00%) |
Mar 24, 2017 | 5.714 | 5.885 | 5.568 | 5.626 | 13,610,177 | -0.07(-1.20%) |
Mar 23, 2017 | 5.626 | 5.763 | 5.568 | 5.694 | 11,424,590 | +0.03(+0.52%) |
Mar 22, 2017 | 5.528 | 5.704 | 5.470 | 5.665 | 11,907,409 | +0.08(+1.40%) |
Mar 21, 2017 | 5.734 | 5.753 | 5.480 | 5.587 | 12,363,672 | -0.11(-1.89%) |
Mar 20, 2017 | 5.616 | 5.753 | 5.499 | 5.694 | 12,752,302 | -0.04(-0.68%) |
Mar 17, 2017 | 5.919 | 5.983 | 5.714 | 5.734 | 11,429,131 | -0.17(-2.81%) |
Mar 16, 2017 | 5.929 | 5.948 | 5.773 | 5.900 | 8,836,329 | +0.01(+0.17%) |
Mar 15, 2017 | 5.714 | 5.948 | 5.587 | 5.890 | 17,674,594 | +0.27(+4.87%) |
Mar 14, 2017 | 5.665 | 5.665 | 5.392 | 5.616 | 10,725,514 | -0.15(-2.54%) |
Mar 13, 2017 | 5.861 | 5.988 | 5.753 | 5.763 | 9,762,601 | -0.09(-1.50%) |
Mar 10, 2017 | 5.968 | 5.997 | 5.714 | 5.851 | 13,824,882 | -0.07(-1.16%) |
Mar 09, 2017 | 5.890 | 6.046 | 5.724 | 5.919 | 13,485,662 | -0.04(-0.66%) |
Mar 08, 2017 | 6.066 | 6.251 | 5.914 | 5.958 | 18,027,234 | -0.18(-2.87%) |
Mar 07, 2017 | 6.398 | 6.417 | 6.095 | 6.134 | 10,307,445 | -0.18(-2.79%) |
Mar 06, 2017 | 6.593 | 6.593 | 6.188 | 6.310 | 15,171,156 | -0.29(-4.44%) |
Mar 03, 2017 | 6.544 | 6.784 | 6.515 | 6.603 | 9,486,167 | +0.09(+1.35%) |
Mar 02, 2017 | 6.544 | 6.749 | 6.505 | 6.515 | 9,325,522 | -0.17(-2.49%) |
Mar 01, 2017 | 6.701 | 6.788 | 6.603 | 6.681 | 11,105,557 | +0.16(+2.40%) |
Feb 28, 2017 | 6.788 | 6.828 | 6.515 | 6.525 | 14,399,502 | -0.33(-4.84%) |
Feb 27, 2017 | 6.788 | 6.974 | 6.710 | 6.857 | 13,472,880 | +0.05(+0.72%) |
Feb 24, 2017 | 7.052 | 7.091 | 6.730 | 6.808 | 17,094,738 | -0.38(-5.30%) |
Feb 23, 2017 | 6.886 | 7.218 | 6.886 | 7.189 | 13,863,842 | +0.42(+6.20%) |
Feb 22, 2017 | 6.906 | 6.945 | 6.691 | 6.769 | 12,149,276 | -0.21(-2.94%) |
Feb 21, 2017 | 6.935 | 7.130 | 6.915 | 6.974 | 21,323,390 | +0.17(+2.44%) |
Feb 17, 2017 | 6.808 | 6.808 | 6.808 | 0 | -0.20(-2.79%) | |
Feb 16, 2017 | 7.160 | 7.228 | 6.925 | 7.003 | 15,633,783 | -0.15(-2.05%) |
Feb 15, 2017 | 7.443 | 7.453 | 7.121 | 7.150 | 17,563,386 | -0.36(-4.81%) |
Feb 14, 2017 | 7.502 | 7.579 | 7.340 | 7.511 | 13,790,345 | +0.13(+1.72%) |
Feb 13, 2017 | 7.091 | 7.502 | 7.091 | 7.384 | 16,457,554 | +0.24(+3.42%) |
Feb 10, 2017 | 6.925 | 7.423 | 6.691 | 7.140 | 24,097,904 | +0.66(+10.26%) |
Feb 09, 2017 | 6.427 | 6.632 | 6.466 | 6.476 | 14,275,937 | +0.05(+0.76%) |
Feb 08, 2017 | 6.495 | 6.500 | 6.261 | 6.427 | 12,845,562 | -0.16(-2.37%) |
Feb 07, 2017 | 6.642 | 6.774 | 6.456 | 6.583 | 11,045,993 | -0.16(-2.32%) |
Feb 06, 2017 | 7.130 | 7.184 | 6.691 | 6.740 | 11,605,509 | -0.37(-5.22%) |
Feb 03, 2017 | 6.818 | 7.125 | 6.730 | 7.111 | 10,963,672 | +0.32(+4.75%) |
Feb 02, 2017 | 6.779 | 6.896 | 6.554 | 6.788 | 11,212,776 | +0.07(+1.02%) |