Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.830 | 4.980 | 4.830 | 4.980 | 7,420 | -0.01(-0.20%) |
Apr 27, 2017 | 4.880 | 4.990 | 4.730 | 4.990 | 66,329 | +0.10(+2.04%) |
Apr 26, 2017 | 5.000 | 5.000 | 4.620 | 4.890 | 41,193 | -0.08(-1.53%) |
Apr 25, 2017 | 4.790 | 5.010 | 4.790 | 4.966 | 50,251 | +0.32(+6.80%) |
Apr 24, 2017 | 4.740 | 4.840 | 4.630 | 4.650 | 14,825 | -0.18(-3.79%) |
Apr 21, 2017 | 4.700 | 4.833 | 4.570 | 4.833 | 14,681 | +0.08(+1.75%) |
Apr 20, 2017 | 4.780 | 4.780 | 4.750 | 4.750 | 283 | -0.09(-1.86%) |
Apr 19, 2017 | 4.740 | 4.850 | 4.620 | 4.840 | 13,600 | +0.01(+0.18%) |
Apr 18, 2017 | 4.761 | 4.832 | 4.650 | 4.832 | 784 | +0.28(+6.19%) |
Apr 17, 2017 | 4.560 | 4.580 | 4.550 | 4.550 | 3,209 | -0.04(-0.87%) |
Apr 13, 2017 | 4.720 | 4.800 | 4.590 | 4.590 | 12,884 | -0.02(-0.43%) |
Apr 12, 2017 | 4.730 | 4.730 | 4.540 | 4.610 | 4,118 | -0.05(-1.07%) |
Apr 11, 2017 | 4.730 | 4.800 | 4.500 | 4.660 | 12,729 | -0.11(-2.31%) |
Apr 10, 2017 | 4.620 | 4.770 | 4.522 | 4.770 | 27,599 | +0.26(+5.76%) |
Apr 07, 2017 | 4.500 | 4.580 | 4.410 | 4.510 | 22,545 | +0.26(+6.12%) |
Apr 06, 2017 | 4.280 | 4.500 | 4.250 | 4.250 | 4,723 | +0.04(+0.95%) |
Apr 05, 2017 | 4.272 | 4.368 | 4.200 | 4.210 | 14,181 | +0.01(+0.24%) |
Apr 04, 2017 | 4.200 | 4.236 | 4.020 | 4.200 | 18,387 | +0.09(+2.19%) |
Apr 03, 2017 | 3.700 | 4.330 | 3.700 | 4.110 | 45,321 | +0.37(+9.89%) |
Mar 31, 2017 | 3.970 | 4.000 | 3.670 | 3.740 | 8,238 | -0.12(-3.11%) |
Mar 30, 2017 | 3.940 | 3.980 | 3.790 | 3.860 | 31,727 | -0.02(-0.52%) |
Mar 29, 2017 | 3.630 | 3.960 | 3.630 | 3.880 | 21,926 | +0.10(+2.65%) |
Mar 28, 2017 | 3.640 | 4.000 | 3.640 | 3.780 | 35,867 | +0.06(+1.61%) |
Mar 27, 2017 | 3.760 | 3.990 | 3.640 | 3.720 | 26,332 | -0.19(-4.86%) |
Mar 24, 2017 | 3.850 | 4.025 | 3.836 | 3.910 | 3,251 | -0.01(-0.14%) |
Mar 23, 2017 | 3.915 | 3.915 | 3.915 | 3.915 | 187 | -0.05(-1.26%) |
Mar 22, 2017 | 3.965 | 3.965 | 3.965 | 3.965 | 2,191 | -0.04(-1.05%) |
Mar 21, 2017 | 3.911 | 4.058 | 3.650 | 4.007 | 1,975 | +0.23(+6.01%) |
Mar 20, 2017 | 3.660 | 4.000 | 3.660 | 3.780 | 4,106 | +0.11(+3.00%) |
Mar 17, 2017 | 4.050 | 4.108 | 3.660 | 3.670 | 26,687 | -0.38(-9.38%) |
Mar 16, 2017 | 3.780 | 4.140 | 3.780 | 4.050 | 6,643 | +0.11(+2.79%) |
Mar 15, 2017 | 3.840 | 4.000 | 3.840 | 3.940 | 8,761 | +0.05(+1.29%) |
Mar 14, 2017 | 3.883 | 3.970 | 3.780 | 3.890 | 12,602 | -0.01(-0.26%) |
Mar 13, 2017 | 3.650 | 3.950 | 3.650 | 3.900 | 33,087 | +0.23(+6.27%) |
Mar 10, 2017 | 3.750 | 3.770 | 3.650 | 3.670 | 19,443 | -0.10(-2.65%) |
Mar 09, 2017 | 3.700 | 3.970 | 3.700 | 3.770 | 9,691 | +0.00(+0.00%) |
Mar 08, 2017 | 3.650 | 4.000 | 3.650 | 3.770 | 5,085 | -0.14(-3.58%) |
Mar 07, 2017 | 4.030 | 4.030 | 3.650 | 3.910 | 12,260 | -0.13(-3.22%) |
Mar 06, 2017 | 4.020 | 4.045 | 3.950 | 4.040 | 3,317 | +0.09(+2.28%) |
Mar 03, 2017 | 4.120 | 4.160 | 3.900 | 3.950 | 27,207 | +0.04(+1.02%) |
Mar 02, 2017 | 4.370 | 4.380 | 3.910 | 3.910 | 20,742 | -0.39(-9.07%) |
Mar 01, 2017 | 4.210 | 4.400 | 4.210 | 4.300 | 3,832 | +0.04(+0.94%) |
Feb 28, 2017 | 4.400 | 4.400 | 4.250 | 4.260 | 4,537 | -0.02(-0.42%) |
Feb 27, 2017 | 4.480 | 4.480 | 4.187 | 4.278 | 7,500 | -0.06(-1.32%) |
Feb 24, 2017 | 4.520 | 4.520 | 4.300 | 4.335 | 7,288 | +0.01(+0.35%) |
Feb 23, 2017 | 4.370 | 4.400 | 4.320 | 4.320 | 4,440 | +0.02(+0.47%) |
Feb 22, 2017 | 4.300 | 4.500 | 4.170 | 4.300 | 21,485 | -0.10(-2.27%) |
Feb 21, 2017 | 4.300 | 4.710 | 4.300 | 4.400 | 21,229 | -0.20(-4.35%) |
Feb 17, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.09(+2.01%) | |
Feb 16, 2017 | 4.650 | 4.650 | 4.478 | 4.509 | 22,347 | -0.05(-1.11%) |
Feb 15, 2017 | 4.630 | 4.650 | 4.500 | 4.560 | 23,469 | -0.07(-1.58%) |
Feb 14, 2017 | 4.700 | 4.740 | 4.600 | 4.633 | 6,368 | -0.07(-1.42%) |
Feb 13, 2017 | 5.210 | 5.300 | 4.700 | 4.700 | 64,435 | -0.36(-7.11%) |
Feb 10, 2017 | 5.100 | 5.300 | 5.033 | 5.060 | 7,206 | -0.04(-0.78%) |
Feb 09, 2017 | 4.810 | 5.490 | 4.810 | 5.100 | 89,082 | +0.28(+5.81%) |
Feb 08, 2017 | 4.660 | 5.000 | 4.660 | 4.820 | 19,461 | +0.07(+1.47%) |
Feb 07, 2017 | 4.750 | 4.770 | 4.625 | 4.750 | 22,787 | -0.05(-1.04%) |
Feb 06, 2017 | 4.845 | 4.849 | 4.750 | 4.800 | 5,200 | +0.00(+0.00%) |
Feb 03, 2017 | 4.900 | 4.900 | 4.750 | 4.800 | 10,747 | +0.02(+0.34%) |
Feb 02, 2017 | 5.000 | 5.000 | 4.750 | 4.784 | 15,618 | -0.18(-3.61%) |
Feb 01, 2017 | 4.880 | 6.060 | 4.880 | 4.963 | 97,667 | +0.13(+2.78%) |
Jan 31, 2017 | 4.900 | 4.900 | 4.742 | 4.829 | 3,049 | -0.07(-1.46%) |
Jan 30, 2017 | 4.530 | 4.925 | 4.530 | 4.900 | 18,055 | +0.55(+12.61%) |
Jan 27, 2017 | 4.200 | 4.400 | 4.040 | 4.351 | 13,521 | +0.50(+13.02%) |
Jan 26, 2017 | 4.446 | 4.446 | 3.850 | 3.850 | 27,023 | -0.54(-12.30%) |
Jan 25, 2017 | 4.690 | 4.690 | 4.350 | 4.390 | 15,096 | -0.37(-7.77%) |
Jan 24, 2017 | 4.964 | 4.964 | 4.760 | 4.760 | 6,509 | -0.16(-3.25%) |
Jan 23, 2017 | 5.070 | 5.140 | 4.900 | 4.920 | 30,197 | -0.19(-3.71%) |
Jan 20, 2017 | 5.010 | 5.232 | 5.010 | 5.110 | 4,446 | +0.06(+1.18%) |
Jan 19, 2017 | 5.100 | 5.610 | 5.010 | 5.050 | 66,397 | +0.05(+1.00%) |
Jan 18, 2017 | 5.000 | 5.100 | 4.900 | 5.000 | 12,449 | +0.02(+0.40%) |
Jan 17, 2017 | 4.974 | 5.070 | 4.900 | 4.980 | 8,697 | +0.04(+0.71%) |
Jan 13, 2017 | 4.945 | 4.945 | 4.945 | 0 | -0.23(-4.54%) | |
Jan 12, 2017 | 5.000 | 5.490 | 5.000 | 5.180 | 37,417 | +0.27(+5.50%) |
Jan 11, 2017 | 5.060 | 5.180 | 4.860 | 4.910 | 12,065 | -0.28(-5.39%) |
Jan 10, 2017 | 5.190 | 5.200 | 5.150 | 5.190 | 1,430 | +0.07(+1.37%) |
Jan 09, 2017 | 5.802 | 5.802 | 4.800 | 5.120 | 40,140 | -0.61(-10.65%) |
Jan 06, 2017 | 5.620 | 5.810 | 5.620 | 5.730 | 4,206 | +0.10(+1.82%) |
Jan 05, 2017 | 5.550 | 5.661 | 5.410 | 5.628 | 6,256 | -0.00(-0.04%) |
Jan 04, 2017 | 5.500 | 5.758 | 5.500 | 5.630 | 4,484 | +0.12(+2.21%) |
Jan 03, 2017 | 5.566 | 5.790 | 5.508 | 5.508 | 2,528 | +0.10(+1.82%) |
Dec 30, 2016 | 5.410 | 5.410 | 5.410 | 0 | -0.13(-2.35%) | |
Dec 29, 2016 | 5.950 | 5.950 | 5.510 | 5.540 | 1,434 | +0.13(+2.40%) |
Dec 28, 2016 | 5.800 | 6.600 | 5.300 | 5.410 | 169,797 | -0.37(-6.40%) |
Dec 27, 2016 | 5.900 | 5.900 | 5.780 | 5.780 | 11,026 | -0.02(-0.34%) |
Dec 23, 2016 | 5.800 | 5.800 | 5.800 | 0 | -0.35(-5.69%) | |
Dec 22, 2016 | 6.000 | 6.150 | 5.928 | 6.150 | 8,730 | +0.04(+0.65%) |
Dec 21, 2016 | 5.920 | 6.129 | 5.920 | 6.110 | 7,029 | +0.11(+1.82%) |
Dec 20, 2016 | 6.300 | 6.340 | 5.860 | 6.001 | 20,479 | -0.25(-3.99%) |
Dec 19, 2016 | 6.240 | 6.590 | 6.050 | 6.250 | 37,865 | +0.26(+4.33%) |
Dec 16, 2016 | 6.090 | 6.390 | 5.805 | 5.990 | 59,857 | +0.79(+15.20%) |
Dec 15, 2016 | 5.650 | 5.650 | 4.500 | 5.200 | 48,256 | -0.55(-9.53%) |
Dec 14, 2016 | 5.777 | 5.800 | 5.600 | 5.747 | 3,900 | +0.40(+7.43%) |
Dec 13, 2016 | 5.200 | 5.500 | 5.200 | 5.350 | 7,800 | +0.12(+2.29%) |
Dec 12, 2016 | 4.920 | 5.230 | 4.920 | 5.230 | 702 | -0.57(-9.83%) |
Dec 09, 2016 | 5.810 | 5.904 | 5.800 | 5.800 | 7,966 | -0.05(-0.85%) |
Dec 08, 2016 | 5.850 | 5.927 | 5.800 | 5.850 | 4,764 | -0.10(-1.65%) |
Dec 07, 2016 | 5.897 | 5.948 | 5.897 | 5.948 | 755 | +0.03(+0.48%) |
Dec 05, 2016 | 5.920 | 5.920 | 5.920 | 0 | -0.48(-7.50%) | |
Dec 02, 2016 | 6.400 | 6.400 | 6.400 | 6.400 | 452 | -0.10(-1.54%) |
Dec 01, 2016 | 6.600 | 6.600 | 6.310 | 6.500 | 13,681 | -0.02(-0.31%) |
Nov 30, 2016 | 6.500 | 6.640 | 6.100 | 6.520 | 92,253 | +0.37(+5.97%) |
Nov 29, 2016 | 6.050 | 6.152 | 6.050 | 6.152 | 6,098 | +0.10(+1.69%) |
Nov 28, 2016 | 6.500 | 6.500 | 6.050 | 6.050 | 6,081 | -0.05(-0.82%) |
Nov 25, 2016 | 6.100 | 6.100 | 6.100 | 6.100 | 723 | -0.14(-2.24%) |
Nov 23, 2016 | 6.240 | 6.240 | 6.240 | 0 | +0.07(+1.08%) | |
Nov 22, 2016 | 7.150 | 7.150 | 6.000 | 6.174 | 25,688 | -0.88(-12.43%) |