Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.840 | 5.850 | 5.720 | 5.750 | 34,503 | -0.07(-1.20%) |
Apr 27, 2017 | 5.920 | 6.050 | 5.420 | 5.820 | 54,750 | -0.20(-3.32%) |
Apr 26, 2017 | 6.140 | 6.260 | 5.790 | 6.020 | 158,801 | +0.45(+8.08%) |
Apr 25, 2017 | 5.540 | 5.640 | 5.490 | 5.570 | 90,993 | +0.14(+2.58%) |
Apr 24, 2017 | 5.690 | 5.690 | 5.380 | 5.430 | 47,949 | -0.40(-6.86%) |
Apr 21, 2017 | 5.750 | 5.900 | 5.690 | 5.830 | 30,086 | +0.08(+1.39%) |
Apr 20, 2017 | 5.810 | 5.830 | 5.680 | 5.750 | 66,047 | +0.02(+0.35%) |
Apr 19, 2017 | 5.780 | 5.890 | 5.700 | 5.730 | 52,882 | +0.31(+5.72%) |
Apr 18, 2017 | 5.460 | 5.600 | 5.380 | 5.420 | 76,581 | +0.13(+2.46%) |
Apr 17, 2017 | 5.240 | 5.657 | 5.140 | 5.290 | 94,568 | +0.29(+5.80%) |
Apr 13, 2017 | 4.910 | 5.090 | 4.910 | 5.000 | 23,477 | +0.09(+1.83%) |
Apr 12, 2017 | 4.920 | 5.000 | 4.850 | 4.910 | 151,935 | -0.50(-9.24%) |
Apr 11, 2017 | 5.500 | 5.540 | 5.280 | 5.410 | 28,567 | -0.13(-2.35%) |
Apr 10, 2017 | 5.730 | 5.730 | 5.540 | 5.540 | 19,786 | -0.08(-1.42%) |
Apr 07, 2017 | 5.600 | 5.650 | 5.549 | 5.620 | 6,342 | -0.02(-0.35%) |
Apr 06, 2017 | 5.770 | 5.880 | 5.600 | 5.640 | 37,539 | -0.16(-2.76%) |
Apr 05, 2017 | 5.810 | 5.948 | 5.760 | 5.800 | 31,274 | -0.04(-0.68%) |
Apr 04, 2017 | 6.020 | 6.070 | 5.810 | 5.840 | 70,439 | -0.24(-3.95%) |
Apr 03, 2017 | 5.980 | 6.170 | 5.870 | 6.080 | 105,630 | +0.09(+1.50%) |
Mar 31, 2017 | 6.070 | 6.250 | 5.940 | 5.990 | 64,888 | -0.03(-0.50%) |
Mar 30, 2017 | 5.940 | 6.070 | 5.920 | 6.020 | 23,010 | +0.12(+2.03%) |
Mar 29, 2017 | 5.800 | 5.939 | 5.800 | 5.900 | 9,898 | +0.05(+0.85%) |
Mar 28, 2017 | 5.810 | 5.970 | 5.800 | 5.850 | 24,729 | +0.00(+0.00%) |
Mar 27, 2017 | 5.780 | 5.910 | 5.780 | 5.850 | 18,131 | -0.02(-0.34%) |
Mar 24, 2017 | 5.830 | 5.890 | 5.830 | 5.870 | 20,639 | +0.06(+1.03%) |
Mar 23, 2017 | 5.842 | 5.842 | 5.780 | 5.810 | 17,047 | +0.01(+0.17%) |
Mar 22, 2017 | 5.780 | 6.000 | 5.780 | 5.800 | 59,926 | -0.01(-0.17%) |
Mar 21, 2017 | 6.040 | 6.040 | 5.790 | 5.810 | 32,593 | -0.16(-2.68%) |
Mar 20, 2017 | 5.950 | 6.000 | 5.860 | 5.970 | 42,909 | -0.01(-0.17%) |
Mar 17, 2017 | 5.790 | 6.120 | 5.790 | 5.980 | 94,343 | +0.03(+0.50%) |
Mar 16, 2017 | 5.705 | 5.980 | 5.705 | 5.950 | 22,414 | +0.04(+0.68%) |
Mar 15, 2017 | 5.870 | 5.960 | 5.790 | 5.910 | 26,813 | +0.01(+0.17%) |
Mar 14, 2017 | 5.870 | 6.050 | 5.870 | 5.900 | 29,369 | -0.06(-1.01%) |
Mar 13, 2017 | 5.940 | 6.330 | 5.920 | 5.960 | 21,279 | -0.02(-0.33%) |
Mar 10, 2017 | 5.960 | 6.070 | 5.900 | 5.980 | 30,735 | +0.06(+1.01%) |
Mar 09, 2017 | 6.010 | 6.070 | 5.880 | 5.920 | 26,465 | -0.04(-0.67%) |
Mar 08, 2017 | 6.190 | 6.190 | 5.940 | 5.960 | 24,130 | -0.15(-2.45%) |
Mar 07, 2017 | 6.360 | 6.360 | 6.060 | 6.110 | 39,249 | -0.07(-1.13%) |
Mar 06, 2017 | 6.100 | 6.285 | 6.100 | 6.180 | 17,211 | -0.16(-2.52%) |
Mar 03, 2017 | 6.500 | 6.500 | 6.260 | 6.340 | 12,338 | -0.05(-0.78%) |
Mar 02, 2017 | 6.540 | 6.540 | 6.370 | 6.390 | 22,062 | -0.14(-2.14%) |
Mar 01, 2017 | 6.550 | 6.590 | 6.110 | 6.530 | 24,788 | +0.09(+1.40%) |
Feb 28, 2017 | 6.600 | 6.600 | 6.420 | 6.440 | 28,897 | -0.01(-0.16%) |
Feb 27, 2017 | 6.060 | 6.475 | 6.060 | 6.450 | 60,384 | +0.35(+5.74%) |
Feb 24, 2017 | 5.950 | 6.130 | 5.950 | 6.100 | 35,706 | +0.10(+1.67%) |
Feb 23, 2017 | 6.000 | 6.020 | 5.970 | 6.000 | 30,417 | -0.02(-0.33%) |
Feb 22, 2017 | 6.000 | 6.040 | 5.980 | 6.020 | 51,990 | -0.02(-0.33%) |
Feb 21, 2017 | 6.080 | 6.080 | 5.960 | 6.040 | 63,218 | -0.07(-1.15%) |
Feb 17, 2017 | 6.110 | 6.110 | 6.110 | 0 | +0.03(+0.49%) | |
Feb 16, 2017 | 6.000 | 6.240 | 5.970 | 6.080 | 24,222 | -0.04(-0.65%) |
Feb 15, 2017 | 6.070 | 6.180 | 6.050 | 6.120 | 17,556 | -0.01(-0.16%) |
Feb 14, 2017 | 6.040 | 6.150 | 5.950 | 6.130 | 23,387 | +0.11(+1.83%) |
Feb 13, 2017 | 6.190 | 6.200 | 5.970 | 6.020 | 15,109 | -0.09(-1.47%) |
Feb 10, 2017 | 6.160 | 6.250 | 5.960 | 6.110 | 31,926 | +0.02(+0.33%) |
Feb 09, 2017 | 6.010 | 6.230 | 6.010 | 6.090 | 27,318 | +0.10(+1.67%) |
Feb 08, 2017 | 5.970 | 6.250 | 5.950 | 5.990 | 36,130 | -0.05(-0.83%) |
Feb 07, 2017 | 6.050 | 6.190 | 5.990 | 6.040 | 36,588 | +0.13(+2.20%) |
Feb 06, 2017 | 6.030 | 6.090 | 5.890 | 5.910 | 19,076 | -0.09(-1.50%) |
Feb 03, 2017 | 6.100 | 6.100 | 5.630 | 6.000 | 40,860 | -0.04(-0.66%) |
Feb 02, 2017 | 5.850 | 6.080 | 5.790 | 6.040 | 30,808 | +0.24(+4.14%) |