Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.750 | 7.150 | 6.750 | 6.950 | 166,390 | +0.20(+2.96%) |
Apr 27, 2017 | 6.250 | 6.750 | 6.250 | 6.750 | 103,745 | +0.45(+7.14%) |
Apr 26, 2017 | 6.250 | 6.350 | 6.160 | 6.300 | 59,153 | +0.10(+1.61%) |
Apr 25, 2017 | 5.900 | 6.400 | 5.900 | 6.200 | 39,736 | +0.30(+5.08%) |
Apr 24, 2017 | 5.900 | 6.000 | 5.850 | 5.900 | 26,158 | +0.00(+0.00%) |
Apr 21, 2017 | 5.850 | 5.950 | 5.850 | 5.900 | 32,545 | +0.10(+1.72%) |
Apr 20, 2017 | 5.850 | 5.950 | 5.800 | 5.800 | 28,650 | -0.01(-0.17%) |
Apr 19, 2017 | 5.650 | 5.950 | 5.600 | 5.810 | 42,276 | +0.21(+3.75%) |
Apr 18, 2017 | 5.650 | 5.650 | 5.500 | 5.600 | 57,783 | +0.00(+0.00%) |
Apr 17, 2017 | 5.750 | 5.750 | 5.600 | 5.600 | 28,033 | -0.05(-0.88%) |
Apr 13, 2017 | 5.605 | 5.700 | 5.600 | 5.650 | 40,698 | +0.08(+1.35%) |
Apr 12, 2017 | 5.560 | 5.650 | 5.525 | 5.575 | 39,915 | +0.08(+1.36%) |
Apr 11, 2017 | 5.600 | 5.600 | 5.500 | 5.500 | 10,715 | -0.10(-1.79%) |
Apr 10, 2017 | 5.550 | 5.600 | 5.500 | 5.600 | 4,739 | +0.05(+0.90%) |
Apr 07, 2017 | 5.550 | 5.600 | 5.500 | 5.550 | 5,871 | -0.05(-0.89%) |
Apr 06, 2017 | 5.600 | 5.650 | 5.550 | 5.600 | 8,889 | +0.00(+0.00%) |
Apr 05, 2017 | 5.550 | 5.750 | 5.550 | 5.600 | 16,930 | +0.05(+0.90%) |
Apr 04, 2017 | 5.650 | 5.700 | 5.550 | 5.550 | 17,255 | -0.05(-0.89%) |
Apr 03, 2017 | 5.600 | 5.700 | 5.600 | 5.600 | 16,708 | +0.05(+0.90%) |
Mar 31, 2017 | 5.550 | 5.550 | 5.491 | 5.550 | 3,081 | +0.05(+0.91%) |
Mar 30, 2017 | 5.450 | 5.500 | 5.350 | 5.500 | 14,827 | +0.00(+0.00%) |
Mar 29, 2017 | 5.250 | 5.500 | 5.250 | 5.500 | 22,860 | +0.10(+1.85%) |
Mar 28, 2017 | 5.450 | 5.550 | 5.400 | 5.400 | 5,965 | -0.05(-0.92%) |
Mar 27, 2017 | 5.450 | 5.500 | 5.400 | 5.450 | 13,803 | -0.05(-0.91%) |
Mar 24, 2017 | 5.500 | 5.600 | 5.500 | 5.500 | 19,160 | +0.05(+0.92%) |
Mar 23, 2017 | 5.442 | 5.550 | 5.442 | 5.450 | 13,027 | +0.00(+0.00%) |
Mar 22, 2017 | 5.450 | 5.550 | 5.400 | 5.450 | 17,772 | -0.05(-0.91%) |
Mar 21, 2017 | 5.460 | 5.500 | 5.440 | 5.500 | 10,451 | +0.05(+0.92%) |
Mar 20, 2017 | 5.400 | 5.550 | 5.400 | 5.450 | 11,436 | +0.05(+0.93%) |
Mar 17, 2017 | 5.413 | 5.500 | 5.400 | 5.400 | 21,399 | +0.05(+0.93%) |
Mar 16, 2017 | 5.350 | 5.450 | 5.350 | 5.350 | 20,619 | -0.10(-1.83%) |
Mar 15, 2017 | 5.550 | 5.613 | 5.350 | 5.450 | 23,290 | -0.05(-0.91%) |
Mar 14, 2017 | 5.450 | 5.550 | 5.400 | 5.500 | 56,788 | +0.10(+1.85%) |
Mar 13, 2017 | 5.550 | 5.550 | 5.400 | 5.400 | 11,677 | -0.10(-1.82%) |
Mar 10, 2017 | 5.600 | 5.600 | 5.500 | 5.500 | 19,340 | +0.00(+0.00%) |
Mar 09, 2017 | 5.400 | 5.550 | 5.400 | 5.500 | 50,142 | +0.10(+1.85%) |
Mar 08, 2017 | 5.400 | 5.524 | 5.400 | 5.400 | 17,620 | +0.05(+0.93%) |
Mar 07, 2017 | 5.305 | 5.500 | 5.300 | 5.350 | 49,304 | +0.00(+0.00%) |
Mar 06, 2017 | 5.300 | 5.350 | 5.250 | 5.350 | 62,994 | +0.10(+1.90%) |
Mar 03, 2017 | 5.286 | 5.300 | 5.286 | 5.250 | 28,578 | -0.05(-0.94%) |
Mar 02, 2017 | 5.250 | 5.300 | 5.200 | 5.300 | 15,765 | +0.05(+0.95%) |
Mar 01, 2017 | 5.200 | 5.300 | 5.200 | 5.250 | 89,346 | +0.10(+1.94%) |
Feb 28, 2017 | 5.250 | 5.290 | 5.125 | 5.150 | 19,596 | -0.10(-1.90%) |
Feb 27, 2017 | 5.300 | 5.350 | 5.200 | 5.250 | 31,297 | -0.08(-1.41%) |
Feb 24, 2017 | 5.300 | 5.400 | 5.300 | 5.325 | 9,955 | +0.03(+0.47%) |
Feb 23, 2017 | 5.300 | 5.325 | 5.250 | 5.300 | 16,943 | +0.00(+0.00%) |
Feb 22, 2017 | 5.300 | 5.350 | 5.250 | 5.300 | 35,714 | -0.05(-0.93%) |
Feb 21, 2017 | 5.350 | 5.350 | 5.300 | 5.350 | 24,339 | +0.00(+0.00%) |
Feb 17, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.05(+0.94%) | |
Feb 16, 2017 | 5.350 | 5.400 | 5.250 | 5.300 | 32,189 | +0.00(+0.00%) |
Feb 15, 2017 | 5.300 | 5.332 | 5.294 | 5.300 | 29,305 | +0.00(+0.00%) |
Feb 14, 2017 | 5.305 | 5.400 | 5.300 | 5.300 | 42,714 | -0.10(-1.85%) |
Feb 13, 2017 | 5.200 | 5.400 | 5.150 | 5.400 | 41,538 | +0.20(+3.85%) |
Feb 10, 2017 | 5.350 | 5.350 | 5.100 | 5.200 | 23,916 | -0.02(-0.48%) |
Feb 09, 2017 | 5.200 | 5.250 | 5.200 | 5.225 | 6,655 | +0.02(+0.48%) |
Feb 08, 2017 | 5.200 | 5.250 | 5.200 | 5.200 | 4,938 | +0.00(+0.00%) |
Feb 07, 2017 | 5.150 | 5.250 | 5.100 | 5.200 | 14,510 | +0.05(+0.97%) |
Feb 06, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 5,245 | -0.05(-0.96%) |
Feb 03, 2017 | 5.250 | 5.300 | 5.100 | 5.200 | 14,640 | -0.10(-1.89%) |
Feb 02, 2017 | 5.250 | 5.300 | 5.200 | 5.300 | 28,477 | +0.05(+0.95%) |