Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.100 | 6.200 | 6.050 | 6.200 | 16,831 | +0.10(+1.64%) |
Apr 27, 2017 | 6.250 | 6.250 | 6.050 | 6.100 | 32,678 | +0.00(+0.00%) |
Apr 26, 2017 | 6.150 | 6.150 | 6.050 | 6.100 | 18,955 | +0.00(+0.00%) |
Apr 25, 2017 | 6.150 | 5.900 | 6.100 | 18,484 | +0.10(+1.67%) | |
Apr 24, 2017 | 6.140 | 6.140 | 5.849 | 6.000 | 53,185 | -0.05(-0.83%) |
Apr 21, 2017 | 6.100 | 6.100 | 5.901 | 6.050 | 34,422 | +0.00(+0.00%) |
Apr 20, 2017 | 6.100 | 6.100 | 6.000 | 6.050 | 36,541 | -0.05(-0.82%) |
Apr 19, 2017 | 6.000 | 6.150 | 5.900 | 6.100 | 21,934 | +0.05(+0.83%) |
Apr 18, 2017 | 6.000 | 6.050 | 5.950 | 6.050 | 43,549 | +0.00(+0.00%) |
Apr 17, 2017 | 6.200 | 6.250 | 6.000 | 6.050 | 35,965 | -0.17(-2.81%) |
Apr 13, 2017 | 6.350 | 6.400 | 6.200 | 6.225 | 20,007 | -0.18(-2.73%) |
Apr 12, 2017 | 6.200 | 6.400 | 6.100 | 6.400 | 50,432 | +0.15(+2.40%) |
Apr 11, 2017 | 6.450 | 6.560 | 6.200 | 6.250 | 47,014 | -0.22(-3.47%) |
Apr 10, 2017 | 6.300 | 6.500 | 6.200 | 6.475 | 30,277 | +0.12(+1.97%) |
Apr 07, 2017 | 6.350 | 6.400 | 6.250 | 6.350 | 9,498 | +0.00(+0.00%) |
Apr 06, 2017 | 6.350 | 6.400 | 6.250 | 6.350 | 16,535 | +0.05(+0.79%) |
Apr 05, 2017 | 6.850 | 6.889 | 6.250 | 6.300 | 124,873 | -0.35(-5.26%) |
Apr 04, 2017 | 6.550 | 6.850 | 6.230 | 6.650 | 128,436 | +0.15(+2.31%) |
Apr 03, 2017 | 6.500 | 6.950 | 6.200 | 6.500 | 174,496 | +0.35(+5.69%) |
Mar 31, 2017 | 6.000 | 6.200 | 6.000 | 6.150 | 31,694 | +0.15(+2.50%) |
Mar 30, 2017 | 6.150 | 6.200 | 6.000 | 6.000 | 39,149 | -0.15(-2.44%) |
Mar 29, 2017 | 6.200 | 6.300 | 6.100 | 6.150 | 17,661 | +0.00(+0.00%) |
Mar 28, 2017 | 6.300 | 6.300 | 6.100 | 6.150 | 20,406 | -0.15(-2.38%) |
Mar 27, 2017 | 6.200 | 6.300 | 5.950 | 6.300 | 37,771 | +0.20(+3.28%) |
Mar 24, 2017 | 5.950 | 6.200 | 5.950 | 6.100 | 28,364 | +0.15(+2.52%) |
Mar 23, 2017 | 6.150 | 6.200 | 5.875 | 5.950 | 57,728 | -0.20(-3.25%) |
Mar 22, 2017 | 6.300 | 6.350 | 5.850 | 6.150 | 84,905 | -0.10(-1.60%) |
Mar 21, 2017 | 7.050 | 7.100 | 6.150 | 6.250 | 169,296 | -0.65(-9.42%) |
Mar 20, 2017 | 6.800 | 7.000 | 6.800 | 6.900 | 77,162 | +0.20(+2.99%) |
Mar 17, 2017 | 6.700 | 6.900 | 6.600 | 6.700 | 103,007 | +0.00(+0.00%) |
Mar 16, 2017 | 6.200 | 6.775 | 6.200 | 6.700 | 112,886 | +0.45(+7.20%) |
Mar 15, 2017 | 6.000 | 6.400 | 5.900 | 6.250 | 86,642 | +0.25(+4.17%) |
Mar 14, 2017 | 6.250 | 6.250 | 5.900 | 6.000 | 34,631 | -0.30(-4.76%) |
Mar 13, 2017 | 6.050 | 6.300 | 5.950 | 6.300 | 19,943 | +0.30(+5.00%) |
Mar 10, 2017 | 6.000 | 6.200 | 5.900 | 6.000 | 51,975 | +0.00(+0.00%) |
Mar 09, 2017 | 6.000 | 6.250 | 5.800 | 6.000 | 43,570 | -0.15(-2.44%) |
Mar 08, 2017 | 5.800 | 6.250 | 5.767 | 6.150 | 79,990 | +0.40(+6.96%) |
Mar 07, 2017 | 5.700 | 5.884 | 5.505 | 5.750 | 34,666 | +0.05(+0.88%) |
Mar 06, 2017 | 5.950 | 5.950 | 5.700 | 5.700 | 75,161 | -0.25(-4.20%) |
Mar 03, 2017 | 6.100 | 6.150 | 5.900 | 5.950 | 38,766 | -0.10(-1.65%) |
Mar 02, 2017 | 6.050 | 6.100 | 5.900 | 6.050 | 27,462 | +0.05(+0.83%) |
Mar 01, 2017 | 5.950 | 6.150 | 5.900 | 6.000 | 72,958 | +0.05(+0.84%) |
Feb 28, 2017 | 6.250 | 6.250 | 5.851 | 5.950 | 59,967 | -0.25(-4.03%) |
Feb 27, 2017 | 6.000 | 6.200 | 5.850 | 6.200 | 60,403 | +0.30(+5.08%) |
Feb 24, 2017 | 5.900 | 6.450 | 5.650 | 5.900 | 174,823 | +0.00(+0.00%) |
Feb 23, 2017 | 6.000 | 6.000 | 5.700 | 5.900 | 86,258 | -0.10(-1.67%) |
Feb 22, 2017 | 6.550 | 6.550 | 5.950 | 6.000 | 105,512 | -0.55(-8.40%) |
Feb 21, 2017 | 6.700 | 6.750 | 6.400 | 6.550 | 98,920 | -0.15(-2.24%) |
Feb 17, 2017 | 6.700 | 6.700 | 6.700 | 0 | -0.05(-0.74%) | |
Feb 16, 2017 | 6.600 | 6.900 | 6.600 | 6.750 | 199,933 | +0.25(+3.85%) |
Feb 15, 2017 | 6.050 | 6.600 | 6.050 | 6.500 | 290,156 | +0.45(+7.44%) |
Feb 14, 2017 | 5.900 | 6.050 | 5.650 | 6.050 | 96,434 | +0.10(+1.68%) |
Feb 13, 2017 | 6.050 | 6.250 | 5.900 | 5.950 | 131,759 | -0.05(-0.83%) |
Feb 10, 2017 | 6.000 | 6.200 | 5.978 | 6.000 | 70,494 | +0.00(+0.00%) |
Feb 09, 2017 | 5.650 | 6.050 | 5.650 | 6.000 | 99,113 | +0.25(+4.35%) |
Feb 08, 2017 | 5.850 | 6.000 | 5.600 | 5.750 | 50,116 | +0.00(+0.00%) |
Feb 07, 2017 | 5.900 | 6.050 | 5.650 | 5.750 | 93,541 | -0.15(-2.54%) |
Feb 06, 2017 | 5.750 | 6.250 | 5.705 | 5.900 | 166,486 | +0.20(+3.51%) |
Feb 03, 2017 | 5.450 | 5.750 | 5.250 | 5.700 | 148,911 | +0.35(+6.54%) |
Feb 02, 2017 | 4.950 | 5.400 | 4.900 | 5.350 | 213,324 | +0.40(+8.08%) |