Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.080 | 5.129 | 5.056 | 5.056 | 868,882 | -0.04(-0.72%) |
Apr 27, 2017 | 5.056 | 5.111 | 5.050 | 5.092 | 939,528 | -0.01(-0.12%) |
Apr 26, 2017 | 5.044 | 5.141 | 5.031 | 5.098 | 1,461,058 | +0.03(+0.60%) |
Apr 25, 2017 | 5.123 | 5.165 | 5.050 | 5.068 | 1,723,598 | -0.07(-1.42%) |
Apr 24, 2017 | 5.135 | 5.196 | 5.111 | 5.141 | 1,396,614 | +0.05(+0.96%) |
Apr 21, 2017 | 5.086 | 5.123 | 5.062 | 5.092 | 1,371,063 | -0.01(-0.24%) |
Apr 20, 2017 | 5.056 | 5.147 | 5.025 | 5.105 | 1,756,315 | +0.07(+1.45%) |
Apr 19, 2017 | 5.031 | 5.086 | 5.019 | 5.031 | 1,246,384 | +0.01(+0.12%) |
Apr 18, 2017 | 4.971 | 5.034 | 4.952 | 5.025 | 1,231,267 | +0.02(+0.49%) |
Apr 17, 2017 | 4.958 | 5.001 | 4.916 | 5.001 | 1,133,557 | +0.04(+0.86%) |
Apr 13, 2017 | 5.178 | 5.178 | 4.952 | 4.958 | 1,914,887 | -0.23(-4.35%) |
Apr 12, 2017 | 5.196 | 5.257 | 5.165 | 5.184 | 1,097,542 | -0.02(-0.47%) |
Apr 11, 2017 | 5.257 | 5.269 | 5.178 | 5.208 | 2,240,794 | -0.05(-0.93%) |
Apr 10, 2017 | 4.928 | 5.287 | 4.905 | 5.257 | 3,392,563 | +0.35(+7.21%) |
Apr 07, 2017 | 4.904 | 4.971 | 4.904 | 4.904 | 1,126,403 | -0.02(-0.37%) |
Apr 06, 2017 | 4.879 | 4.952 | 4.873 | 4.922 | 1,280,933 | +0.05(+1.00%) |
Apr 05, 2017 | 4.977 | 5.025 | 4.873 | 4.873 | 1,368,635 | -0.10(-1.96%) |
Apr 04, 2017 | 4.989 | 5.013 | 4.952 | 4.971 | 741,485 | -0.01(-0.12%) |
Apr 03, 2017 | 4.971 | 5.010 | 4.952 | 4.977 | 957,639 | -0.01(-0.12%) |
Mar 31, 2017 | 4.958 | 5.001 | 4.928 | 4.983 | 1,102,864 | +0.02(+0.37%) |
Mar 30, 2017 | 4.983 | 4.989 | 4.904 | 4.964 | 932,781 | -0.01(-0.12%) |
Mar 29, 2017 | 4.849 | 5.013 | 4.849 | 4.971 | 1,577,051 | +0.10(+2.13%) |
Mar 28, 2017 | 4.812 | 4.897 | 4.812 | 4.867 | 1,078,699 | +0.05(+1.01%) |
Mar 27, 2017 | 4.794 | 4.824 | 4.757 | 4.818 | 1,129,404 | -0.01(-0.25%) |
Mar 24, 2017 | 4.885 | 4.904 | 4.824 | 4.830 | 941,306 | -0.04(-0.88%) |
Mar 23, 2017 | 4.904 | 4.977 | 4.861 | 4.873 | 1,281,460 | +0.02(+0.38%) |
Mar 22, 2017 | 4.891 | 4.916 | 4.824 | 4.855 | 1,120,588 | -0.04(-0.87%) |
Mar 21, 2017 | 5.056 | 5.059 | 4.891 | 4.897 | 1,498,823 | -0.14(-2.78%) |
Mar 20, 2017 | 4.952 | 5.068 | 4.928 | 5.038 | 1,551,436 | +0.08(+1.60%) |
Mar 17, 2017 | 4.934 | 4.983 | 4.904 | 4.958 | 1,920,500 | +0.04(+0.87%) |
Mar 16, 2017 | 4.830 | 4.916 | 4.806 | 4.916 | 1,773,285 | +0.10(+2.02%) |
Mar 15, 2017 | 4.721 | 4.818 | 4.696 | 4.818 | 1,526,478 | +0.12(+2.46%) |
Mar 14, 2017 | 4.739 | 4.763 | 4.696 | 4.702 | 1,104,271 | -0.05(-1.15%) |
Mar 13, 2017 | 4.843 | 4.751 | 4.757 | 961,189 | -0.02(-0.38%) | |
Mar 10, 2017 | 4.812 | 4.873 | 4.745 | 4.776 | 1,209,564 | +0.00(+0.00%) |
Mar 09, 2017 | 4.727 | 4.782 | 4.706 | 4.776 | 1,403,965 | +0.04(+0.90%) |
Mar 08, 2017 | 4.733 | 4.800 | 4.721 | 4.733 | 1,436,696 | +0.01(+0.13%) |
Mar 07, 2017 | 4.812 | 4.831 | 4.702 | 4.727 | 1,925,031 | -0.10(-2.02%) |
Mar 06, 2017 | 4.879 | 4.879 | 4.812 | 4.824 | 1,418,650 | -0.04(-0.75%) |
Mar 03, 2017 | 4.830 | 4.916 | 4.818 | 4.861 | 1,712,912 | +0.03(+0.63%) |
Mar 02, 2017 | 4.830 | 4.971 | 4.806 | 4.830 | 3,038,740 | -0.01(-0.25%) |
Mar 01, 2017 | 4.873 | 4.891 | 4.818 | 4.843 | 2,865,850 | +0.01(+0.13%) |
Feb 28, 2017 | 4.916 | 4.934 | 4.800 | 4.837 | 4,104,406 | -0.09(-1.73%) |
Feb 27, 2017 | 4.873 | 4.989 | 4.855 | 4.922 | 3,221,704 | +0.07(+1.38%) |
Feb 24, 2017 | 5.025 | 5.031 | 4.830 | 4.855 | 4,073,451 | -0.16(-3.28%) |
Feb 23, 2017 | 5.031 | 5.068 | 4.983 | 5.019 | 1,438,301 | -0.01(-0.24%) |
Feb 22, 2017 | 5.044 | 5.074 | 4.974 | 5.031 | 1,662,018 | -0.02(-0.36%) |
Feb 21, 2017 | 5.086 | 5.105 | 5.007 | 5.050 | 1,949,815 | -0.03(-0.60%) |
Feb 17, 2017 | 5.080 | 5.080 | 5.080 | 0 | +0.03(+0.60%) | |
Feb 16, 2017 | 5.098 | 5.123 | 5.038 | 5.050 | 1,693,988 | -0.08(-1.54%) |
Feb 15, 2017 | 5.117 | 5.172 | 5.086 | 5.129 | 1,548,036 | -0.02(-0.47%) |
Feb 14, 2017 | 5.117 | 5.184 | 5.074 | 5.153 | 1,521,257 | +0.00(+0.00%) |
Feb 13, 2017 | 5.178 | 5.232 | 5.117 | 5.153 | 2,100,711 | +0.01(+0.12%) |
Feb 10, 2017 | 5.092 | 5.202 | 5.080 | 5.147 | 2,154,571 | +0.05(+1.08%) |
Feb 09, 2017 | 5.269 | 5.269 | 5.056 | 5.092 | 4,152,984 | -0.19(-3.69%) |
Feb 08, 2017 | 5.117 | 5.287 | 5.038 | 5.287 | 3,289,278 | +0.18(+3.46%) |
Feb 07, 2017 | 5.200 | 5.247 | 5.105 | 5.111 | 2,498,354 | -0.05(-1.04%) |
Feb 06, 2017 | 5.027 | 5.188 | 5.021 | 5.164 | 3,486,914 | +0.20(+3.95%) |
Feb 03, 2017 | 4.908 | 4.974 | 4.867 | 4.968 | 2,768,079 | +0.02(+0.48%) |
Feb 02, 2017 | 4.998 | 5.063 | 4.929 | 4.944 | 2,925,393 | -0.11(-2.12%) |