Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.940 | 6.090 | 5.770 | 5.770 | 40,989,980 | +0.15(+2.67%) |
Apr 27, 2017 | 5.650 | 5.670 | 5.330 | 5.620 | 35,532,096 | -0.12(-2.09%) |
Apr 26, 2017 | 5.520 | 5.930 | 5.520 | 5.740 | 21,772,208 | +0.13(+2.32%) |
Apr 25, 2017 | 5.490 | 5.660 | 5.390 | 5.610 | 19,195,440 | +0.13(+2.37%) |
Apr 24, 2017 | 5.540 | 5.575 | 5.320 | 5.480 | 20,953,118 | +0.01(+0.18%) |
Apr 21, 2017 | 5.700 | 5.720 | 5.460 | 5.470 | 23,320,340 | -0.24(-4.20%) |
Apr 20, 2017 | 5.750 | 5.810 | 5.625 | 5.710 | 17,285,880 | -0.01(-0.17%) |
Apr 19, 2017 | 6.080 | 6.090 | 5.685 | 5.720 | 29,148,956 | -0.26(-4.35%) |
Apr 18, 2017 | 5.890 | 6.020 | 5.780 | 5.980 | 23,579,512 | +0.06(+1.01%) |
Apr 17, 2017 | 6.100 | 6.160 | 5.910 | 5.920 | 19,003,118 | -0.14(-2.31%) |
Apr 13, 2017 | 6.130 | 6.305 | 6.000 | 6.060 | 24,992,066 | -0.27(-4.27%) |
Apr 12, 2017 | 6.490 | 6.520 | 6.230 | 6.330 | 19,838,268 | -0.19(-2.91%) |
Apr 11, 2017 | 6.520 | 6.590 | 6.420 | 6.520 | 15,090,580 | +0.00(+0.00%) |
Apr 10, 2017 | 6.440 | 6.590 | 6.390 | 6.520 | 13,100,759 | +0.17(+2.68%) |
Apr 07, 2017 | 6.600 | 6.615 | 6.325 | 6.350 | 18,611,276 | -0.22(-3.35%) |
Apr 06, 2017 | 6.580 | 6.720 | 6.470 | 6.570 | 18,751,344 | +0.02(+0.31%) |
Apr 05, 2017 | 6.680 | 6.860 | 6.520 | 6.550 | 22,222,676 | -0.04(-0.61%) |
Apr 04, 2017 | 6.410 | 6.620 | 6.320 | 6.590 | 15,959,267 | +0.17(+2.65%) |
Apr 03, 2017 | 6.650 | 6.670 | 6.335 | 6.420 | 18,172,852 | -0.23(-3.46%) |
Mar 31, 2017 | 6.520 | 6.720 | 6.510 | 6.650 | 16,025,298 | +0.05(+0.76%) |
Mar 30, 2017 | 6.710 | 6.750 | 6.550 | 6.600 | 10,632,260 | -0.03(-0.45%) |
Mar 29, 2017 | 6.490 | 6.705 | 6.460 | 6.630 | 15,838,826 | +0.13(+2.00%) |
Mar 28, 2017 | 6.400 | 6.610 | 6.380 | 6.500 | 19,738,802 | +0.14(+2.20%) |
Mar 27, 2017 | 6.330 | 6.510 | 6.250 | 6.360 | 36,796,644 | +0.47(+7.98%) |
Mar 24, 2017 | 5.910 | 6.250 | 5.860 | 5.890 | 19,001,548 | +0.02(+0.34%) |
Mar 23, 2017 | 6.040 | 6.065 | 5.830 | 5.870 | 16,810,666 | -0.16(-2.65%) |
Mar 22, 2017 | 5.970 | 6.090 | 5.920 | 6.030 | 16,394,413 | -0.08(-1.31%) |
Mar 21, 2017 | 6.210 | 6.280 | 5.950 | 6.110 | 17,031,860 | -0.07(-1.13%) |
Mar 20, 2017 | 6.070 | 6.270 | 5.970 | 6.180 | 13,937,807 | +0.03(+0.49%) |
Mar 17, 2017 | 6.330 | 6.380 | 6.145 | 6.150 | 15,026,835 | -0.18(-2.84%) |
Mar 16, 2017 | 6.300 | 6.425 | 6.180 | 6.330 | 16,601,149 | +0.05(+0.80%) |
Mar 15, 2017 | 6.080 | 6.300 | 5.990 | 6.280 | 27,424,280 | +0.30(+5.02%) |
Mar 14, 2017 | 6.160 | 6.160 | 5.820 | 5.980 | 40,288,208 | -0.34(-5.38%) |
Mar 13, 2017 | 6.500 | 6.565 | 6.210 | 6.320 | 21,128,216 | -0.19(-2.92%) |
Mar 10, 2017 | 6.430 | 6.560 | 6.320 | 6.510 | 25,051,446 | +0.16(+2.52%) |
Mar 09, 2017 | 6.380 | 6.610 | 6.120 | 6.350 | 30,504,264 | -0.09(-1.40%) |
Mar 08, 2017 | 6.590 | 6.780 | 6.365 | 6.440 | 40,482,836 | -0.19(-2.87%) |
Mar 07, 2017 | 6.920 | 7.090 | 6.530 | 6.630 | 107,218,160 | +0.74(+12.56%) |
Mar 06, 2017 | 5.740 | 5.910 | 5.690 | 5.890 | 16,113,027 | +0.11(+1.90%) |
Mar 03, 2017 | 5.770 | 5.920 | 5.760 | 5.780 | 11,802,999 | +0.03(+0.52%) |
Mar 02, 2017 | 5.750 | 6.005 | 5.720 | 5.750 | 15,082,754 | -0.09(-1.54%) |
Mar 01, 2017 | 5.740 | 5.940 | 5.650 | 5.840 | 18,443,568 | +0.18(+3.18%) |
Feb 28, 2017 | 5.710 | 5.710 | 5.575 | 5.660 | 11,935,754 | -0.11(-1.91%) |
Feb 27, 2017 | 5.560 | 5.850 | 5.540 | 5.770 | 14,179,899 | +0.20(+3.59%) |
Feb 24, 2017 | 5.700 | 5.720 | 5.500 | 5.570 | 12,509,931 | -0.18(-3.13%) |
Feb 23, 2017 | 5.850 | 5.910 | 5.670 | 5.750 | 13,266,337 | +0.03(+0.52%) |
Feb 22, 2017 | 5.740 | 5.880 | 5.680 | 5.720 | 14,151,554 | -0.10(-1.72%) |
Feb 21, 2017 | 5.800 | 5.920 | 5.780 | 5.820 | 20,565,004 | +0.12(+2.11%) |
Feb 17, 2017 | 5.700 | 5.700 | 5.700 | 0 | -0.26(-4.36%) | |
Feb 16, 2017 | 6.160 | 6.210 | 5.905 | 5.960 | 14,751,417 | -0.19(-3.09%) |
Feb 15, 2017 | 6.160 | 6.190 | 6.040 | 6.150 | 11,652,545 | +0.00(+0.00%) |
Feb 14, 2017 | 6.110 | 6.180 | 6.010 | 6.150 | 14,086,364 | +0.07(+1.15%) |
Feb 13, 2017 | 6.000 | 6.160 | 6.000 | 6.080 | 16,614,401 | +0.02(+0.33%) |
Feb 10, 2017 | 6.080 | 6.150 | 6.030 | 6.060 | 22,032,856 | +0.10(+1.68%) |
Feb 09, 2017 | 5.820 | 6.040 | 5.840 | 5.960 | 20,489,586 | +0.14(+2.41%) |
Feb 08, 2017 | 5.790 | 5.900 | 5.586 | 5.820 | 22,651,016 | -0.03(-0.51%) |
Feb 07, 2017 | 6.000 | 6.110 | 5.770 | 5.850 | 26,485,000 | -0.15(-2.50%) |
Feb 06, 2017 | 6.150 | 6.250 | 5.950 | 6.000 | 40,300,704 | -0.14(-2.28%) |
Feb 03, 2017 | 5.850 | 6.290 | 5.800 | 6.140 | 60,023,224 | +0.37(+6.41%) |
Feb 02, 2017 | 5.180 | 6.008 | 5.580 | 5.770 | 74,844,568 | +0.59(+11.39%) |