Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.624 | 5.710 | 5.570 | 5.705 | 29,444,938 | +0.00(+0.00%) |
Apr 27, 2017 | 5.640 | 5.748 | 5.602 | 5.705 | 68,901,048 | +0.15(+2.73%) |
Apr 26, 2017 | 5.408 | 5.570 | 5.402 | 5.554 | 52,827,848 | +0.09(+1.68%) |
Apr 25, 2017 | 5.370 | 5.499 | 5.343 | 5.462 | 18,713,972 | +0.00(+0.00%) |
Apr 24, 2017 | 5.451 | 5.554 | 5.429 | 5.462 | 31,051,898 | +0.14(+2.64%) |
Apr 21, 2017 | 5.321 | 5.383 | 5.308 | 5.321 | 20,235,066 | +0.03(+0.51%) |
Apr 20, 2017 | 5.451 | 5.467 | 5.256 | 5.294 | 44,034,748 | -0.12(-2.20%) |
Apr 19, 2017 | 5.575 | 5.581 | 5.402 | 5.413 | 19,472,974 | -0.13(-2.34%) |
Apr 18, 2017 | 5.532 | 5.683 | 5.527 | 5.543 | 19,840,476 | -0.06(-1.16%) |
Apr 17, 2017 | 5.391 | 5.624 | 5.378 | 5.608 | 21,339,548 | +0.31(+5.92%) |
Apr 13, 2017 | 5.467 | 5.489 | 5.283 | 5.294 | 23,597,730 | -0.16(-2.88%) |
Apr 12, 2017 | 5.505 | 5.505 | 5.408 | 5.451 | 17,913,632 | -0.07(-1.27%) |
Apr 11, 2017 | 5.537 | 5.559 | 5.359 | 5.521 | 21,665,830 | +0.02(+0.39%) |
Apr 10, 2017 | 5.467 | 5.532 | 5.413 | 5.499 | 19,507,108 | +0.04(+0.79%) |
Apr 07, 2017 | 5.478 | 5.570 | 5.413 | 5.456 | 14,191,852 | +0.02(+0.30%) |
Apr 06, 2017 | 5.472 | 5.567 | 5.381 | 5.440 | 19,792,362 | -0.09(-1.66%) |
Apr 05, 2017 | 5.716 | 5.727 | 5.510 | 5.532 | 18,014,644 | -0.18(-3.13%) |
Apr 04, 2017 | 5.591 | 5.724 | 5.570 | 5.710 | 21,846,660 | +0.10(+1.69%) |
Apr 03, 2017 | 5.626 | 5.658 | 5.550 | 5.615 | 14,045,630 | +0.08(+1.46%) |
Mar 31, 2017 | 5.550 | 5.637 | 5.480 | 5.534 | 18,519,682 | -0.04(-0.78%) |
Mar 30, 2017 | 5.653 | 5.683 | 5.561 | 5.577 | 18,564,266 | -0.10(-1.71%) |
Mar 29, 2017 | 5.529 | 5.718 | 5.523 | 5.675 | 21,080,332 | +0.15(+2.74%) |
Mar 28, 2017 | 5.475 | 5.540 | 5.426 | 5.523 | 18,190,840 | +0.02(+0.39%) |
Mar 27, 2017 | 5.394 | 5.507 | 5.372 | 5.502 | 12,353,292 | +0.02(+0.39%) |
Mar 24, 2017 | 5.421 | 5.518 | 5.383 | 5.480 | 16,403,288 | +0.11(+2.01%) |
Mar 23, 2017 | 5.329 | 5.437 | 5.318 | 5.372 | 18,232,460 | -0.06(-1.09%) |
Mar 22, 2017 | 5.410 | 5.540 | 5.350 | 5.431 | 26,020,016 | +0.02(+0.40%) |
Mar 21, 2017 | 5.621 | 5.642 | 5.372 | 5.410 | 29,302,942 | -0.21(-3.66%) |
Mar 20, 2017 | 5.448 | 5.642 | 5.426 | 5.615 | 25,411,108 | +0.15(+2.77%) |
Mar 17, 2017 | 5.626 | 5.653 | 5.456 | 5.464 | 18,201,442 | -0.14(-2.51%) |
Mar 16, 2017 | 5.653 | 5.669 | 5.548 | 5.604 | 16,386,078 | -0.04(-0.67%) |
Mar 15, 2017 | 5.475 | 5.688 | 5.431 | 5.642 | 24,244,346 | +0.19(+3.57%) |
Mar 14, 2017 | 5.513 | 5.561 | 5.442 | 5.448 | 14,909,184 | -0.10(-1.75%) |
Mar 13, 2017 | 5.513 | 5.567 | 5.464 | 5.545 | 12,034,833 | +0.09(+1.58%) |
Mar 10, 2017 | 5.577 | 5.577 | 5.434 | 5.458 | 17,011,566 | +0.03(+0.60%) |
Mar 09, 2017 | 5.502 | 5.545 | 5.396 | 5.426 | 15,040,466 | -0.09(-1.57%) |
Mar 08, 2017 | 5.599 | 5.626 | 5.458 | 5.513 | 12,129,385 | -0.19(-3.41%) |
Mar 07, 2017 | 5.783 | 5.785 | 5.702 | 5.707 | 11,838,070 | -0.04(-0.66%) |
Mar 06, 2017 | 5.842 | 5.842 | 5.729 | 5.745 | 9,723,898 | -0.10(-1.67%) |
Mar 03, 2017 | 5.696 | 5.869 | 5.696 | 5.842 | 43,470,972 | +0.19(+3.35%) |
Mar 02, 2017 | 5.729 | 5.742 | 5.615 | 5.653 | 27,113,610 | -0.12(-2.00%) |
Mar 01, 2017 | 5.823 | 5.833 | 5.739 | 5.769 | 21,730,722 | +0.06(+1.04%) |
Feb 28, 2017 | 5.779 | 5.785 | 5.693 | 5.709 | 14,224,690 | -0.09(-1.49%) |
Feb 27, 2017 | 5.790 | 5.860 | 5.774 | 5.796 | 10,979,715 | +0.01(+0.09%) |
Feb 24, 2017 | 5.774 | 5.866 | 5.769 | 5.790 | 24,734,142 | -0.12(-2.10%) |
Feb 23, 2017 | 6.071 | 6.074 | 5.877 | 5.914 | 30,709,940 | -0.08(-1.26%) |
Feb 22, 2017 | 5.904 | 6.009 | 5.898 | 5.990 | 20,191,802 | +0.08(+1.37%) |
Feb 21, 2017 | 5.812 | 5.934 | 5.806 | 5.909 | 20,024,768 | +0.17(+3.01%) |
Feb 17, 2017 | 5.736 | 5.736 | 5.736 | 0 | -0.03(-0.56%) | |
Feb 16, 2017 | 5.871 | 5.877 | 5.717 | 5.769 | 23,153,074 | -0.06(-1.02%) |
Feb 15, 2017 | 5.715 | 5.839 | 5.693 | 5.828 | 15,287,272 | +0.17(+2.96%) |
Feb 14, 2017 | 5.580 | 5.663 | 5.523 | 5.661 | 11,157,611 | +0.04(+0.77%) |
Feb 13, 2017 | 5.601 | 5.639 | 5.539 | 5.617 | 12,902,713 | +0.00(+0.00%) |
Feb 10, 2017 | 5.547 | 5.666 | 5.542 | 5.617 | 14,237,844 | +0.11(+1.96%) |
Feb 09, 2017 | 5.488 | 5.563 | 5.466 | 5.509 | 13,421,406 | +0.02(+0.39%) |
Feb 08, 2017 | 5.347 | 5.515 | 5.347 | 5.488 | 20,916,468 | +0.10(+1.91%) |
Feb 07, 2017 | 5.391 | 5.391 | 5.339 | 5.385 | 15,891,773 | -0.04(-0.80%) |
Feb 06, 2017 | 5.428 | 5.482 | 5.382 | 5.428 | 23,295,022 | -0.07(-1.28%) |
Feb 03, 2017 | 5.472 | 5.569 | 5.445 | 5.499 | 17,076,420 | +0.08(+1.39%) |
Feb 02, 2017 | 5.358 | 5.428 | 5.337 | 5.423 | 20,974,118 | -0.16(-2.94%) |