Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.912 | 5.936 | 5.887 | 5.920 | 11,096,041 | -0.00(-0.07%) |
Apr 27, 2017 | 5.895 | 5.936 | 5.883 | 5.924 | 10,971,000 | +0.03(+0.48%) |
Apr 26, 2017 | 5.875 | 5.912 | 5.859 | 5.895 | 13,356,025 | -0.02(-0.28%) |
Apr 25, 2017 | 5.903 | 5.928 | 5.863 | 5.912 | 17,609,084 | +0.04(+0.76%) |
Apr 24, 2017 | 5.924 | 5.938 | 5.838 | 5.867 | 18,015,632 | -0.02(-0.35%) |
Apr 21, 2017 | 5.875 | 5.887 | 5.830 | 5.887 | 18,330,226 | +0.00(+0.07%) |
Apr 20, 2017 | 5.912 | 5.914 | 5.855 | 5.883 | 8,425,622 | +0.05(+0.91%) |
Apr 19, 2017 | 5.855 | 5.873 | 5.814 | 5.830 | 11,959,783 | -0.03(-0.55%) |
Apr 18, 2017 | 5.851 | 5.891 | 5.832 | 5.863 | 14,927,933 | -0.04(-0.76%) |
Apr 17, 2017 | 5.903 | 5.924 | 5.883 | 5.907 | 19,652,966 | +0.02(+0.35%) |
Apr 13, 2017 | 5.985 | 6.029 | 5.887 | 5.887 | 43,416,816 | -0.32(-5.11%) |
Apr 12, 2017 | 6.131 | 6.208 | 6.111 | 6.204 | 21,378,416 | +0.07(+1.13%) |
Apr 11, 2017 | 6.160 | 6.170 | 6.095 | 6.135 | 12,175,194 | -0.03(-0.53%) |
Apr 10, 2017 | 6.082 | 6.178 | 6.062 | 6.168 | 21,217,686 | -0.04(-0.65%) |
Apr 07, 2017 | 6.200 | 6.235 | 6.180 | 6.208 | 8,479,969 | -0.04(-0.59%) |
Apr 06, 2017 | 6.241 | 6.261 | 6.229 | 6.245 | 8,259,550 | +0.00(+0.00%) |
Apr 05, 2017 | 6.241 | 6.257 | 6.200 | 6.245 | 10,651,263 | -0.01(-0.19%) |
Apr 04, 2017 | 6.261 | 6.306 | 6.239 | 6.257 | 14,515,157 | -0.03(-0.52%) |
Apr 03, 2017 | 6.395 | 6.412 | 6.245 | 6.290 | 18,113,708 | -0.13(-2.09%) |
Mar 31, 2017 | 6.387 | 6.473 | 6.367 | 6.424 | 10,079,400 | +0.00(+0.00%) |
Mar 30, 2017 | 6.395 | 6.432 | 6.389 | 6.424 | 9,928,214 | +0.00(+0.00%) |
Mar 29, 2017 | 6.404 | 6.444 | 6.377 | 6.424 | 9,952,778 | +0.03(+0.51%) |
Mar 28, 2017 | 6.404 | 6.420 | 6.351 | 6.391 | 11,045,361 | -0.01(-0.19%) |
Mar 27, 2017 | 6.404 | 6.408 | 6.355 | 6.404 | 8,833,481 | +0.03(+0.51%) |
Mar 24, 2017 | 6.371 | 6.416 | 6.357 | 6.371 | 9,930,000 | -0.02(-0.25%) |
Mar 23, 2017 | 6.387 | 6.444 | 6.375 | 6.387 | 11,697,819 | +0.02(+0.38%) |
Mar 22, 2017 | 6.326 | 6.367 | 6.294 | 6.363 | 9,860,661 | +0.05(+0.77%) |
Mar 21, 2017 | 6.367 | 6.412 | 6.302 | 6.314 | 15,080,910 | +0.01(+0.13%) |
Mar 20, 2017 | 6.302 | 6.345 | 6.241 | 6.306 | 16,426,243 | +0.07(+1.11%) |
Mar 17, 2017 | 6.424 | 6.436 | 6.200 | 6.237 | 38,735,968 | -0.17(-2.73%) |
Mar 16, 2017 | 6.391 | 6.469 | 6.351 | 6.412 | 21,437,936 | +0.15(+2.34%) |
Mar 15, 2017 | 6.253 | 6.290 | 6.188 | 6.265 | 10,887,516 | -0.06(-0.96%) |
Mar 14, 2017 | 6.338 | 6.347 | 6.277 | 6.326 | 12,325,384 | -0.01(-0.19%) |
Mar 13, 2017 | 6.355 | 6.375 | 6.306 | 6.338 | 16,750,560 | +0.04(+0.58%) |
Mar 10, 2017 | 6.212 | 6.306 | 6.208 | 6.302 | 13,625,626 | +0.11(+1.84%) |
Mar 09, 2017 | 6.115 | 6.192 | 6.072 | 6.188 | 19,154,608 | +0.10(+1.67%) |
Mar 08, 2017 | 6.099 | 6.135 | 6.070 | 6.086 | 13,953,822 | -0.02(-0.40%) |
Mar 07, 2017 | 6.147 | 6.168 | 6.082 | 6.111 | 27,564,608 | -0.05(-0.86%) |
Mar 06, 2017 | 6.221 | 6.249 | 6.131 | 6.164 | 20,760,502 | -0.09(-1.43%) |
Mar 03, 2017 | 6.253 | 6.290 | 6.212 | 6.253 | 10,742,349 | +0.04(+0.65%) |
Mar 02, 2017 | 6.184 | 6.245 | 6.160 | 6.212 | 8,768,113 | -0.03(-0.52%) |
Mar 01, 2017 | 6.257 | 6.257 | 6.200 | 6.245 | 13,079,409 | +0.09(+1.45%) |
Feb 28, 2017 | 6.208 | 6.216 | 6.151 | 6.155 | 11,737,566 | -0.03(-0.46%) |
Feb 27, 2017 | 6.196 | 6.200 | 6.155 | 6.184 | 10,368,292 | +0.00(+0.00%) |
Feb 24, 2017 | 6.139 | 6.184 | 6.117 | 6.184 | 8,396,980 | +0.01(+0.13%) |
Feb 23, 2017 | 6.188 | 6.221 | 6.168 | 6.176 | 11,485,684 | +0.06(+1.00%) |
Feb 22, 2017 | 6.090 | 6.168 | 6.078 | 6.115 | 20,400,620 | -0.10(-1.64%) |
Feb 21, 2017 | 6.135 | 6.216 | 6.127 | 6.216 | 18,332,930 | +0.17(+2.76%) |
Feb 17, 2017 | 6.050 | 6.050 | 6.050 | 0 | -0.04(-0.73%) | |
Feb 16, 2017 | 6.168 | 6.196 | 6.078 | 6.095 | 10,499,469 | +0.05(+0.87%) |
Feb 15, 2017 | 6.050 | 6.101 | 6.038 | 6.042 | 14,738,392 | -0.02(-0.34%) |
Feb 14, 2017 | 6.001 | 6.082 | 5.977 | 6.062 | 22,374,564 | +0.11(+1.77%) |
Feb 13, 2017 | 5.989 | 5.997 | 5.944 | 5.956 | 17,879,008 | +0.06(+1.03%) |
Feb 10, 2017 | 5.928 | 5.968 | 5.891 | 5.895 | 18,024,016 | -0.03(-0.48%) |
Feb 09, 2017 | 5.737 | 5.954 | 5.781 | 5.924 | 31,629,028 | +0.19(+3.26%) |
Feb 08, 2017 | 5.708 | 5.745 | 5.639 | 5.737 | 21,329,894 | +0.02(+0.28%) |
Feb 07, 2017 | 5.672 | 5.745 | 5.664 | 5.720 | 23,924,242 | +0.09(+1.59%) |
Feb 06, 2017 | 5.643 | 5.684 | 5.611 | 5.631 | 17,382,292 | -0.01(-0.22%) |
Feb 03, 2017 | 5.607 | 5.659 | 5.607 | 5.643 | 11,183,108 | +0.05(+0.95%) |
Feb 02, 2017 | 5.655 | 5.672 | 5.568 | 5.590 | 40,286,692 | +0.07(+1.18%) |