Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.550 | 5.675 | 5.350 | 5.390 | 142,449 | -0.17(-3.06%) |
Apr 27, 2017 | 5.570 | 5.673 | 5.480 | 5.560 | 155,726 | +0.00(+0.00%) |
Apr 26, 2017 | 5.490 | 5.750 | 5.400 | 5.560 | 196,529 | +0.08(+1.46%) |
Apr 25, 2017 | 5.440 | 5.520 | 5.320 | 5.480 | 149,791 | +0.08(+1.48%) |
Apr 24, 2017 | 5.570 | 5.618 | 5.320 | 5.400 | 201,715 | -0.06(-1.10%) |
Apr 21, 2017 | 5.600 | 5.700 | 5.400 | 5.460 | 182,358 | -0.22(-3.87%) |
Apr 20, 2017 | 5.500 | 5.820 | 5.360 | 5.680 | 414,820 | +0.27(+4.99%) |
Apr 19, 2017 | 5.720 | 5.720 | 5.362 | 5.410 | 243,124 | -0.24(-4.25%) |
Apr 18, 2017 | 5.900 | 5.900 | 5.580 | 5.650 | 133,751 | -0.23(-3.91%) |
Apr 17, 2017 | 5.770 | 5.890 | 5.621 | 5.880 | 255,735 | +0.16(+2.80%) |
Apr 13, 2017 | 5.800 | 5.800 | 5.580 | 5.720 | 98,384 | -0.05(-0.87%) |
Apr 12, 2017 | 5.800 | 5.870 | 5.600 | 5.770 | 178,280 | -0.01(-0.17%) |
Apr 11, 2017 | 5.760 | 5.900 | 5.710 | 5.780 | 133,693 | +0.02(+0.35%) |
Apr 10, 2017 | 5.740 | 5.840 | 5.700 | 5.760 | 157,973 | +0.06(+1.05%) |
Apr 07, 2017 | 5.470 | 5.880 | 5.430 | 5.700 | 232,341 | +0.20(+3.64%) |
Apr 06, 2017 | 6.010 | 6.025 | 5.530 | 5.500 | 480,031 | -0.51(-8.49%) |
Apr 05, 2017 | 6.070 | 6.500 | 5.910 | 6.010 | 568,127 | -0.06(-0.99%) |
Apr 04, 2017 | 5.870 | 6.270 | 5.586 | 6.070 | 451,557 | +0.24(+4.12%) |
Apr 03, 2017 | 5.560 | 5.970 | 5.550 | 5.830 | 386,697 | +0.32(+5.81%) |
Mar 31, 2017 | 5.350 | 5.780 | 5.344 | 5.510 | 755,099 | +0.20(+3.77%) |
Mar 30, 2017 | 4.950 | 5.320 | 4.902 | 5.310 | 406,440 | +0.38(+7.71%) |
Mar 29, 2017 | 4.920 | 5.020 | 4.770 | 4.930 | 533,888 | +0.34(+7.41%) |
Mar 28, 2017 | 4.550 | 4.740 | 4.550 | 4.590 | 189,121 | +0.02(+0.44%) |
Mar 27, 2017 | 4.240 | 4.640 | 4.151 | 4.570 | 234,529 | +0.29(+6.78%) |
Mar 24, 2017 | 4.250 | 4.400 | 4.230 | 4.280 | 175,951 | +0.01(+0.23%) |
Mar 23, 2017 | 4.290 | 4.370 | 4.200 | 4.270 | 94,202 | -0.03(-0.70%) |
Mar 22, 2017 | 4.170 | 4.350 | 3.900 | 4.300 | 2,162,383 | +0.01(+0.23%) |
Mar 21, 2017 | 4.640 | 4.700 | 4.250 | 4.290 | 232,067 | -0.33(-7.14%) |
Mar 20, 2017 | 4.760 | 4.780 | 4.520 | 4.620 | 254,515 | -0.13(-2.74%) |
Mar 17, 2017 | 4.790 | 4.820 | 4.580 | 4.750 | 114,412 | +0.00(+0.00%) |
Mar 16, 2017 | 4.790 | 4.790 | 4.560 | 4.750 | 146,217 | +0.00(+0.00%) |
Mar 15, 2017 | 4.740 | 4.850 | 4.470 | 4.750 | 328,177 | +0.02(+0.42%) |
Mar 14, 2017 | 5.020 | 5.020 | 4.510 | 4.730 | 383,770 | -0.16(-3.27%) |
Mar 13, 2017 | 5.340 | 5.650 | 4.572 | 4.890 | 1,096,985 | +0.28(+6.07%) |
Mar 10, 2017 | 4.290 | 4.690 | 4.220 | 4.610 | 517,237 | +0.38(+8.98%) |
Mar 09, 2017 | 4.300 | 4.339 | 4.160 | 4.230 | 99,169 | -0.01(-0.24%) |
Mar 08, 2017 | 4.200 | 4.320 | 4.200 | 4.240 | 80,414 | +0.04(+0.95%) |
Mar 07, 2017 | 4.360 | 4.467 | 4.130 | 4.200 | 105,852 | -0.15(-3.45%) |
Mar 06, 2017 | 4.570 | 4.640 | 4.220 | 4.350 | 176,349 | -0.26(-5.64%) |
Mar 03, 2017 | 4.200 | 4.700 | 4.145 | 4.610 | 438,344 | +0.44(+10.55%) |
Mar 02, 2017 | 4.010 | 4.250 | 4.010 | 4.170 | 361,579 | +0.21(+5.30%) |
Mar 01, 2017 | 4.050 | 4.150 | 3.960 | 3.960 | 123,045 | -0.07(-1.74%) |
Feb 28, 2017 | 4.120 | 4.170 | 4.010 | 4.030 | 47,393 | -0.08(-1.95%) |
Feb 27, 2017 | 4.000 | 4.120 | 3.980 | 4.110 | 51,706 | +0.16(+4.05%) |
Feb 24, 2017 | 3.930 | 4.000 | 3.910 | 3.950 | 33,455 | +0.00(+0.00%) |
Feb 23, 2017 | 4.060 | 4.060 | 3.880 | 3.950 | 160,255 | -0.11(-2.71%) |
Feb 22, 2017 | 4.200 | 4.270 | 4.020 | 4.060 | 64,337 | -0.14(-3.33%) |
Feb 21, 2017 | 4.160 | 4.290 | 4.150 | 4.200 | 115,214 | +0.09(+2.19%) |
Feb 17, 2017 | 4.110 | 4.110 | 4.110 | 0 | -0.08(-1.91%) | |
Feb 16, 2017 | 4.390 | 4.390 | 4.110 | 4.190 | 74,861 | -0.17(-3.90%) |
Feb 15, 2017 | 4.200 | 4.390 | 4.120 | 4.360 | 73,857 | +0.17(+4.06%) |
Feb 14, 2017 | 4.110 | 4.200 | 4.040 | 4.190 | 77,065 | +0.08(+1.95%) |
Feb 13, 2017 | 4.320 | 4.350 | 4.100 | 4.110 | 86,612 | -0.20(-4.64%) |
Feb 10, 2017 | 4.290 | 4.350 | 4.177 | 4.310 | 87,796 | +0.07(+1.65%) |
Feb 09, 2017 | 4.320 | 4.460 | 4.200 | 4.240 | 199,173 | -0.09(-2.08%) |
Feb 08, 2017 | 4.480 | 4.480 | 4.310 | 4.330 | 29,465 | -0.21(-4.63%) |
Feb 07, 2017 | 4.540 | 4.580 | 4.411 | 4.540 | 31,846 | +0.01(+0.22%) |
Feb 06, 2017 | 4.470 | 4.600 | 4.450 | 4.530 | 58,264 | -0.01(-0.22%) |
Feb 03, 2017 | 4.570 | 4.570 | 4.367 | 4.540 | 71,103 | +0.06(+1.34%) |
Feb 02, 2017 | 4.450 | 4.560 | 4.430 | 4.480 | 36,591 | -0.02(-0.44%) |