Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.500 | 4.660 | 4.460 | 4.610 | 1,951,754 | +0.14(+3.13%) |
Apr 27, 2017 | 4.600 | 4.610 | 4.370 | 4.470 | 2,463,109 | -0.14(-3.04%) |
Apr 26, 2017 | 4.520 | 4.700 | 4.425 | 4.610 | 3,365,606 | -0.01(-0.22%) |
Apr 25, 2017 | 4.730 | 4.755 | 4.410 | 4.620 | 3,422,828 | -0.20(-4.15%) |
Apr 24, 2017 | 4.920 | 4.930 | 4.810 | 4.820 | 1,537,253 | -0.18(-3.60%) |
Apr 21, 2017 | 5.040 | 5.110 | 4.920 | 5.000 | 2,309,148 | -0.02(-0.40%) |
Apr 20, 2017 | 4.960 | 5.060 | 4.900 | 5.020 | 1,835,598 | +0.08(+1.62%) |
Apr 19, 2017 | 5.090 | 5.120 | 4.790 | 4.940 | 3,117,235 | -0.21(-4.08%) |
Apr 18, 2017 | 5.160 | 5.210 | 5.110 | 5.150 | 1,572,803 | +0.00(+0.00%) |
Apr 17, 2017 | 5.230 | 5.280 | 5.010 | 5.150 | 2,246,505 | -0.08(-1.53%) |
Apr 13, 2017 | 5.380 | 5.410 | 5.210 | 5.230 | 1,853,151 | -0.18(-3.33%) |
Apr 12, 2017 | 5.360 | 5.425 | 5.265 | 5.410 | 1,197,782 | +0.06(+1.12%) |
Apr 11, 2017 | 5.380 | 5.445 | 5.300 | 5.350 | 1,313,749 | +0.06(+1.13%) |
Apr 10, 2017 | 5.260 | 5.320 | 5.180 | 5.290 | 1,053,543 | -0.02(-0.38%) |
Apr 07, 2017 | 5.580 | 5.580 | 5.225 | 5.310 | 1,307,331 | -0.13(-2.39%) |
Apr 06, 2017 | 5.360 | 5.480 | 5.300 | 5.440 | 1,077,114 | +0.07(+1.30%) |
Apr 05, 2017 | 5.310 | 5.440 | 5.210 | 5.370 | 2,103,176 | +0.02(+0.37%) |
Apr 04, 2017 | 5.270 | 5.390 | 5.220 | 5.350 | 1,157,762 | +0.13(+2.49%) |
Apr 03, 2017 | 5.190 | 5.390 | 5.140 | 5.220 | 2,134,663 | +0.02(+0.38%) |
Mar 31, 2017 | 5.050 | 5.237 | 5.046 | 5.200 | 2,068,696 | +0.30(+6.12%) |
Mar 30, 2017 | 4.920 | 4.970 | 4.850 | 4.900 | 648,792 | -0.06(-1.21%) |
Mar 29, 2017 | 4.890 | 5.030 | 4.870 | 4.960 | 1,008,012 | +0.03(+0.61%) |
Mar 28, 2017 | 5.090 | 5.140 | 4.800 | 4.930 | 2,188,020 | -0.18(-3.52%) |
Mar 27, 2017 | 5.130 | 5.140 | 5.005 | 5.110 | 1,172,104 | +0.09(+1.79%) |
Mar 24, 2017 | 5.030 | 5.095 | 4.960 | 5.020 | 1,025,751 | -0.03(-0.59%) |
Mar 23, 2017 | 5.080 | 5.170 | 4.910 | 5.050 | 2,209,021 | -0.03(-0.59%) |
Mar 22, 2017 | 5.250 | 5.255 | 5.050 | 5.080 | 1,220,304 | -0.15(-2.87%) |
Mar 21, 2017 | 5.200 | 5.390 | 5.115 | 5.230 | 1,963,268 | +0.05(+0.97%) |
Mar 20, 2017 | 5.160 | 5.240 | 5.090 | 5.180 | 1,798,421 | +0.04(+0.78%) |
Mar 17, 2017 | 5.480 | 5.510 | 5.100 | 5.140 | 4,391,369 | -0.31(-5.69%) |
Mar 16, 2017 | 5.760 | 5.770 | 5.410 | 5.450 | 1,400,944 | -0.09(-1.62%) |
Mar 15, 2017 | 5.180 | 5.600 | 4.990 | 5.540 | 3,621,991 | +0.46(+9.06%) |
Mar 14, 2017 | 5.330 | 5.420 | 5.030 | 5.080 | 1,816,223 | -0.27(-5.05%) |
Mar 13, 2017 | 5.260 | 5.450 | 5.210 | 5.350 | 2,179,667 | +0.16(+3.08%) |
Mar 10, 2017 | 4.980 | 5.250 | 4.970 | 5.190 | 1,627,629 | +0.30(+6.13%) |
Mar 09, 2017 | 4.870 | 4.970 | 4.840 | 4.890 | 1,008,993 | +0.02(+0.41%) |
Mar 08, 2017 | 4.920 | 5.020 | 4.850 | 4.870 | 1,161,006 | -0.15(-2.99%) |
Mar 07, 2017 | 4.890 | 5.085 | 4.840 | 5.020 | 1,465,734 | +0.03(+0.60%) |
Mar 06, 2017 | 5.250 | 5.280 | 4.909 | 4.990 | 2,592,185 | -0.31(-5.85%) |
Mar 03, 2017 | 5.140 | 5.320 | 5.000 | 5.300 | 1,745,512 | +0.15(+2.91%) |
Mar 02, 2017 | 5.530 | 5.680 | 5.110 | 5.150 | 2,107,871 | -0.62(-10.75%) |
Mar 01, 2017 | 5.480 | 5.850 | 5.447 | 5.770 | 1,930,020 | +0.13(+2.30%) |
Feb 28, 2017 | 5.530 | 5.780 | 5.487 | 5.640 | 1,643,240 | +0.24(+4.44%) |
Feb 27, 2017 | 6.080 | 6.140 | 5.340 | 5.400 | 3,518,038 | -0.72(-11.76%) |
Feb 24, 2017 | 6.530 | 6.552 | 6.090 | 6.120 | 1,837,525 | -0.33(-5.12%) |
Feb 23, 2017 | 6.420 | 6.550 | 6.380 | 6.450 | 1,898,537 | +0.17(+2.71%) |
Feb 22, 2017 | 6.360 | 6.370 | 6.085 | 6.280 | 1,928,989 | -0.11(-1.72%) |
Feb 21, 2017 | 6.300 | 6.510 | 6.180 | 6.390 | 1,348,890 | +0.04(+0.63%) |
Feb 17, 2017 | 6.350 | 6.350 | 6.350 | 0 | -0.09(-1.40%) | |
Feb 16, 2017 | 6.450 | 6.500 | 6.360 | 6.440 | 1,724,706 | +0.06(+0.94%) |
Feb 15, 2017 | 6.340 | 6.495 | 6.310 | 6.380 | 1,328,914 | -0.07(-1.09%) |
Feb 14, 2017 | 6.630 | 6.640 | 6.314 | 6.450 | 1,486,077 | -0.03(-0.46%) |
Feb 13, 2017 | 6.580 | 6.660 | 6.440 | 6.480 | 1,235,144 | -0.18(-2.70%) |
Feb 10, 2017 | 6.260 | 6.700 | 6.230 | 6.660 | 1,872,240 | +0.30(+4.72%) |
Feb 09, 2017 | 6.580 | 6.600 | 6.280 | 6.360 | 1,962,883 | -0.22(-3.34%) |
Feb 08, 2017 | 6.750 | 6.860 | 6.470 | 6.580 | 2,012,038 | -0.07(-1.05%) |
Feb 07, 2017 | 6.660 | 6.870 | 6.510 | 6.650 | 2,346,123 | -0.03(-0.45%) |
Feb 06, 2017 | 6.370 | 6.690 | 6.265 | 6.680 | 3,655,983 | +0.38(+6.03%) |
Feb 03, 2017 | 6.270 | 6.360 | 6.210 | 6.300 | 1,163,839 | +0.02(+0.32%) |
Feb 02, 2017 | 6.370 | 6.450 | 6.244 | 6.280 | 2,223,692 | +0.02(+0.32%) |