Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.260 | 5.420 | 5.170 | 5.290 | 199,544 | +0.07(+1.34%) |
Apr 27, 2017 | 5.150 | 5.280 | 5.076 | 5.220 | 58,242 | +0.07(+1.36%) |
Apr 26, 2017 | 5.140 | 5.180 | 5.060 | 5.150 | 54,292 | +0.04(+0.78%) |
Apr 25, 2017 | 5.050 | 5.330 | 5.050 | 5.110 | 121,912 | +0.07(+1.39%) |
Apr 24, 2017 | 5.130 | 5.250 | 4.960 | 5.040 | 98,944 | -0.01(-0.20%) |
Apr 21, 2017 | 5.140 | 5.180 | 4.881 | 5.050 | 46,330 | -0.08(-1.56%) |
Apr 20, 2017 | 5.120 | 5.310 | 4.950 | 5.130 | 105,067 | +0.04(+0.79%) |
Apr 19, 2017 | 5.300 | 5.430 | 5.050 | 5.090 | 107,986 | -0.21(-3.96%) |
Apr 18, 2017 | 5.470 | 5.670 | 5.280 | 5.300 | 154,283 | -0.17(-3.11%) |
Apr 17, 2017 | 5.720 | 5.720 | 5.300 | 5.470 | 125,815 | -0.08(-1.44%) |
Apr 13, 2017 | 5.720 | 5.800 | 5.480 | 5.550 | 148,877 | -0.20(-3.48%) |
Apr 12, 2017 | 5.950 | 6.150 | 5.690 | 5.750 | 555,993 | -0.11(-1.88%) |
Apr 11, 2017 | 5.490 | 5.920 | 5.440 | 5.860 | 195,446 | +0.37(+6.74%) |
Apr 10, 2017 | 5.650 | 5.650 | 5.450 | 5.490 | 113,903 | -0.17(-3.00%) |
Apr 07, 2017 | 5.410 | 5.850 | 5.410 | 5.660 | 279,087 | +0.25(+4.62%) |
Apr 06, 2017 | 5.330 | 5.500 | 5.330 | 5.410 | 65,311 | +0.05(+0.93%) |
Apr 05, 2017 | 5.410 | 5.550 | 5.340 | 5.360 | 213,803 | +0.01(+0.19%) |
Apr 04, 2017 | 5.330 | 5.460 | 5.210 | 5.350 | 197,219 | +0.01(+0.19%) |
Apr 03, 2017 | 5.480 | 5.480 | 5.310 | 5.340 | 45,874 | -0.10(-1.84%) |
Mar 31, 2017 | 5.356 | 5.440 | 5.300 | 5.440 | 40,698 | +0.07(+1.30%) |
Mar 30, 2017 | 5.314 | 5.400 | 5.314 | 5.370 | 26,172 | +0.04(+0.75%) |
Mar 29, 2017 | 5.350 | 5.380 | 5.250 | 5.330 | 30,744 | +0.03(+0.57%) |
Mar 28, 2017 | 5.100 | 5.360 | 5.092 | 5.300 | 60,715 | +0.15(+2.91%) |
Mar 27, 2017 | 5.046 | 5.220 | 4.980 | 5.150 | 24,095 | +0.03(+0.59%) |
Mar 24, 2017 | 5.030 | 5.180 | 4.970 | 5.120 | 50,634 | -0.01(-0.19%) |
Mar 23, 2017 | 5.060 | 5.189 | 5.000 | 5.130 | 108,938 | +0.07(+1.38%) |
Mar 22, 2017 | 5.100 | 5.230 | 4.950 | 5.060 | 186,975 | -0.09(-1.75%) |
Mar 21, 2017 | 5.640 | 5.640 | 5.081 | 5.150 | 127,443 | -0.39(-7.04%) |
Mar 20, 2017 | 5.190 | 5.640 | 5.180 | 5.540 | 198,938 | +0.36(+6.95%) |
Mar 17, 2017 | 5.060 | 5.190 | 4.970 | 5.180 | 46,744 | +0.14(+2.78%) |
Mar 16, 2017 | 5.050 | 5.050 | 4.840 | 5.040 | 96,816 | -0.04(-0.79%) |
Mar 15, 2017 | 5.130 | 5.190 | 5.000 | 5.080 | 31,091 | -0.02(-0.39%) |
Mar 14, 2017 | 5.140 | 5.250 | 4.970 | 5.100 | 26,879 | -0.01(-0.20%) |
Mar 13, 2017 | 5.010 | 5.210 | 4.970 | 5.110 | 249,114 | +0.10(+2.00%) |
Mar 10, 2017 | 5.020 | 5.050 | 5.000 | 5.010 | 49,876 | +0.02(+0.40%) |
Mar 09, 2017 | 4.920 | 5.030 | 4.886 | 4.990 | 65,681 | +0.11(+2.25%) |
Mar 08, 2017 | 4.880 | 4.970 | 4.860 | 4.880 | 39,160 | +0.01(+0.21%) |
Mar 07, 2017 | 4.940 | 4.940 | 4.798 | 4.870 | 32,287 | -0.01(-0.20%) |
Mar 06, 2017 | 4.860 | 5.050 | 4.860 | 4.880 | 51,964 | -0.03(-0.61%) |
Mar 03, 2017 | 4.840 | 4.950 | 4.760 | 4.910 | 61,804 | +0.07(+1.45%) |
Mar 02, 2017 | 4.720 | 4.870 | 4.720 | 4.840 | 34,270 | +0.06(+1.26%) |
Mar 01, 2017 | 4.690 | 4.890 | 4.660 | 4.780 | 74,099 | +0.12(+2.58%) |
Feb 28, 2017 | 4.820 | 4.939 | 4.600 | 4.660 | 53,181 | -0.24(-4.90%) |
Feb 27, 2017 | 4.860 | 4.940 | 4.780 | 4.900 | 51,759 | +0.04(+0.82%) |
Feb 24, 2017 | 4.950 | 5.020 | 4.830 | 4.860 | 69,147 | -0.11(-2.21%) |
Feb 23, 2017 | 4.930 | 5.070 | 4.880 | 4.970 | 50,905 | +0.03(+0.61%) |
Feb 22, 2017 | 4.970 | 5.120 | 4.878 | 4.940 | 117,960 | -0.11(-2.18%) |
Feb 21, 2017 | 5.240 | 5.300 | 4.880 | 5.050 | 167,368 | -0.27(-5.08%) |
Feb 17, 2017 | 5.320 | 5.320 | 5.320 | 0 | -0.06(-1.12%) | |
Feb 16, 2017 | 5.440 | 5.450 | 5.320 | 5.380 | 64,991 | -0.01(-0.19%) |
Feb 15, 2017 | 5.180 | 5.440 | 5.150 | 5.390 | 136,157 | +0.19(+3.65%) |
Feb 14, 2017 | 4.990 | 5.200 | 4.950 | 5.200 | 94,166 | +0.21(+4.21%) |
Feb 13, 2017 | 4.940 | 5.040 | 4.850 | 4.990 | 184,778 | -0.02(-0.40%) |
Feb 10, 2017 | 5.080 | 5.127 | 4.400 | 5.010 | 270,316 | -0.21(-4.02%) |
Feb 09, 2017 | 5.170 | 5.300 | 5.160 | 5.220 | 94,128 | +0.02(+0.38%) |
Feb 08, 2017 | 5.050 | 5.270 | 5.040 | 5.200 | 89,216 | +0.13(+2.56%) |
Feb 07, 2017 | 5.150 | 5.180 | 5.000 | 5.070 | 125,705 | -0.03(-0.59%) |
Feb 06, 2017 | 5.370 | 5.385 | 5.064 | 5.100 | 123,006 | -0.30(-5.56%) |
Feb 03, 2017 | 5.590 | 5.611 | 5.290 | 5.400 | 172,112 | -0.08(-1.46%) |
Feb 02, 2017 | 5.200 | 5.530 | 5.150 | 5.480 | 400,521 | +0.45(+8.95%) |