Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.665 | 5.685 | 5.474 | 5.494 | 2,802,605 | -0.18(-3.24%) |
Apr 27, 2017 | 5.921 | 5.921 | 5.678 | 5.678 | 1,649,778 | -0.21(-3.57%) |
Apr 26, 2017 | 5.941 | 5.967 | 5.796 | 5.888 | 2,014,113 | +0.05(+0.79%) |
Apr 25, 2017 | 5.816 | 6.262 | 5.783 | 5.842 | 2,437,355 | +0.12(+2.18%) |
Apr 24, 2017 | 5.888 | 5.895 | 5.665 | 5.717 | 2,937,981 | -0.14(-2.36%) |
Apr 21, 2017 | 5.757 | 5.869 | 5.678 | 5.855 | 1,713,455 | +0.10(+1.71%) |
Apr 20, 2017 | 5.527 | 5.780 | 5.520 | 5.757 | 1,516,786 | +0.22(+4.04%) |
Apr 19, 2017 | 5.428 | 5.540 | 5.389 | 5.533 | 1,130,977 | +0.12(+2.31%) |
Apr 18, 2017 | 5.343 | 5.409 | 5.310 | 5.409 | 787,527 | +0.03(+0.61%) |
Apr 17, 2017 | 5.303 | 5.428 | 5.290 | 5.376 | 1,413,692 | +0.11(+2.00%) |
Apr 13, 2017 | 5.303 | 5.330 | 5.238 | 5.271 | 908,709 | -0.05(-0.99%) |
Apr 12, 2017 | 5.382 | 5.402 | 5.277 | 5.323 | 873,070 | -0.07(-1.22%) |
Apr 11, 2017 | 5.264 | 5.415 | 5.264 | 5.389 | 833,021 | +0.11(+1.99%) |
Apr 10, 2017 | 5.257 | 5.363 | 5.238 | 5.284 | 1,459,597 | +0.04(+0.75%) |
Apr 07, 2017 | 5.395 | 5.395 | 5.244 | 5.244 | 1,851,062 | -0.16(-2.92%) |
Apr 06, 2017 | 5.356 | 5.409 | 5.336 | 5.402 | 1,341,095 | +0.04(+0.74%) |
Apr 05, 2017 | 5.547 | 5.579 | 5.330 | 5.363 | 1,854,449 | -0.17(-3.09%) |
Apr 04, 2017 | 5.415 | 5.533 | 5.369 | 5.533 | 2,115,886 | +0.11(+1.94%) |
Apr 03, 2017 | 5.507 | 5.527 | 5.363 | 5.428 | 1,324,224 | -0.08(-1.43%) |
Mar 31, 2017 | 5.527 | 5.566 | 5.399 | 5.507 | 2,070,381 | -0.04(-0.71%) |
Mar 30, 2017 | 5.389 | 5.560 | 5.389 | 5.547 | 1,658,797 | +0.15(+2.80%) |
Mar 29, 2017 | 5.356 | 5.487 | 5.349 | 5.395 | 1,299,405 | +0.04(+0.74%) |
Mar 28, 2017 | 5.356 | 5.399 | 5.317 | 5.356 | 1,362,601 | +0.00(+0.00%) |
Mar 27, 2017 | 5.330 | 5.393 | 5.310 | 5.356 | 1,322,724 | -0.02(-0.37%) |
Mar 24, 2017 | 5.363 | 5.487 | 5.349 | 5.376 | 1,274,594 | +0.02(+0.37%) |
Mar 23, 2017 | 5.330 | 5.468 | 5.323 | 5.356 | 1,131,803 | +0.02(+0.37%) |
Mar 22, 2017 | 5.310 | 5.336 | 5.231 | 5.336 | 1,702,184 | +0.02(+0.37%) |
Mar 21, 2017 | 5.323 | 5.376 | 5.231 | 5.317 | 1,679,548 | +0.02(+0.37%) |
Mar 20, 2017 | 5.330 | 5.330 | 5.244 | 5.297 | 1,084,559 | -0.03(-0.49%) |
Mar 17, 2017 | 5.356 | 5.382 | 5.303 | 5.323 | 2,635,365 | -0.01(-0.25%) |
Mar 16, 2017 | 5.330 | 5.395 | 5.271 | 5.336 | 1,200,590 | +0.02(+0.37%) |
Mar 15, 2017 | 5.297 | 5.356 | 5.251 | 5.317 | 1,590,097 | +0.06(+1.12%) |
Mar 14, 2017 | 5.225 | 5.323 | 5.198 | 5.257 | 861,517 | +0.01(+0.25%) |
Mar 13, 2017 | 5.192 | 5.317 | 5.192 | 5.244 | 1,096,219 | +0.05(+0.88%) |
Mar 10, 2017 | 5.211 | 5.307 | 5.179 | 5.198 | 1,351,430 | -0.01(-0.13%) |
Mar 09, 2017 | 5.271 | 5.277 | 5.159 | 5.205 | 1,494,592 | -0.05(-0.88%) |
Mar 08, 2017 | 5.257 | 5.369 | 5.218 | 5.251 | 3,424,546 | -0.07(-1.36%) |
Mar 07, 2017 | 5.363 | 5.363 | 5.159 | 5.323 | 2,959,257 | -0.04(-0.74%) |
Mar 06, 2017 | 5.395 | 5.435 | 5.284 | 5.363 | 1,976,163 | +0.18(+3.42%) |
Mar 03, 2017 | 5.317 | 5.349 | 5.166 | 5.185 | 2,894,804 | -0.15(-2.83%) |
Mar 02, 2017 | 5.506 | 5.525 | 5.330 | 5.336 | 1,572,941 | -0.14(-2.64%) |
Mar 01, 2017 | 5.626 | 5.651 | 5.443 | 5.481 | 2,589,252 | -0.01(-0.11%) |
Feb 28, 2017 | 5.613 | 5.618 | 5.456 | 5.487 | 2,597,684 | -0.14(-2.46%) |
Feb 27, 2017 | 5.739 | 5.796 | 5.588 | 5.626 | 2,139,383 | -0.10(-1.76%) |
Feb 24, 2017 | 5.670 | 5.726 | 5.619 | 5.726 | 1,567,705 | +0.00(+0.00%) |
Feb 23, 2017 | 5.670 | 5.739 | 5.566 | 5.726 | 1,555,190 | +0.09(+1.56%) |
Feb 22, 2017 | 5.689 | 5.745 | 5.563 | 5.638 | 1,351,444 | -0.04(-0.78%) |
Feb 21, 2017 | 5.563 | 5.676 | 5.544 | 5.682 | 1,860,194 | +0.13(+2.38%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.03(+0.46%) | |
Feb 16, 2017 | 5.525 | 5.632 | 5.525 | 5.525 | 2,128,234 | +0.02(+0.34%) |
Feb 15, 2017 | 5.512 | 5.600 | 5.459 | 5.506 | 1,681,724 | -0.02(-0.34%) |
Feb 14, 2017 | 5.248 | 5.600 | 5.185 | 5.525 | 3,622,949 | +0.25(+4.77%) |
Feb 13, 2017 | 5.550 | 5.550 | 5.223 | 5.273 | 4,243,994 | -0.35(-6.26%) |
Feb 10, 2017 | 5.676 | 5.751 | 5.560 | 5.626 | 3,240,711 | -0.07(-1.22%) |
Feb 09, 2017 | 5.953 | 6.085 | 5.651 | 5.695 | 6,549,185 | +0.22(+4.02%) |
Feb 08, 2017 | 5.808 | 5.808 | 5.449 | 5.475 | 4,238,581 | -0.37(-6.35%) |
Feb 07, 2017 | 6.205 | 6.205 | 5.814 | 5.846 | 2,391,939 | -0.33(-5.30%) |
Feb 06, 2017 | 6.267 | 6.286 | 6.116 | 6.173 | 1,540,017 | -0.11(-1.80%) |
Feb 03, 2017 | 6.072 | 6.286 | 6.054 | 6.286 | 3,852,746 | +0.22(+3.63%) |
Feb 02, 2017 | 6.160 | 6.160 | 6.060 | 6.066 | 1,571,052 | -0.06(-0.92%) |