Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.900 | 5.969 | 5.815 | 5.920 | 744,629 | +0.02(+0.34%) |
Apr 27, 2017 | 5.970 | 6.000 | 5.870 | 5.900 | 508,833 | -0.07(-1.17%) |
Apr 26, 2017 | 5.910 | 6.000 | 5.850 | 5.970 | 694,386 | +0.07(+1.19%) |
Apr 25, 2017 | 5.870 | 6.100 | 5.860 | 5.900 | 1,517,824 | +0.07(+1.20%) |
Apr 24, 2017 | 5.780 | 5.880 | 5.711 | 5.830 | 880,237 | +0.14(+2.46%) |
Apr 21, 2017 | 5.860 | 5.922 | 5.650 | 5.690 | 641,048 | -0.17(-2.90%) |
Apr 20, 2017 | 5.740 | 5.960 | 5.740 | 5.860 | 1,045,526 | +0.13(+2.27%) |
Apr 19, 2017 | 5.800 | 5.870 | 5.720 | 5.730 | 555,713 | -0.07(-1.21%) |
Apr 18, 2017 | 5.850 | 5.920 | 5.730 | 5.800 | 981,080 | -0.08(-1.36%) |
Apr 17, 2017 | 5.790 | 5.900 | 5.730 | 5.880 | 963,050 | +0.09(+1.55%) |
Apr 13, 2017 | 5.740 | 5.840 | 5.690 | 5.790 | 636,139 | +0.03(+0.52%) |
Apr 12, 2017 | 5.730 | 5.890 | 5.689 | 5.760 | 534,985 | +0.03(+0.52%) |
Apr 11, 2017 | 5.620 | 5.750 | 5.510 | 5.730 | 666,464 | +0.10(+1.78%) |
Apr 10, 2017 | 5.730 | 5.780 | 5.610 | 5.630 | 647,839 | -0.09(-1.57%) |
Apr 07, 2017 | 5.580 | 5.750 | 5.500 | 5.720 | 1,088,590 | +0.17(+3.06%) |
Apr 06, 2017 | 5.760 | 5.760 | 5.500 | 5.550 | 1,184,957 | -0.11(-1.94%) |
Apr 05, 2017 | 5.770 | 5.880 | 5.620 | 5.660 | 1,126,866 | -0.10(-1.74%) |
Apr 04, 2017 | 5.760 | 5.920 | 5.710 | 5.760 | 625,812 | -0.02(-0.35%) |
Apr 03, 2017 | 6.170 | 6.200 | 5.770 | 5.780 | 1,396,883 | -0.38(-6.17%) |
Mar 31, 2017 | 6.090 | 6.320 | 6.040 | 6.160 | 1,606,649 | +0.06(+0.98%) |
Mar 30, 2017 | 5.900 | 6.130 | 5.810 | 6.100 | 1,199,333 | +0.20(+3.39%) |
Mar 29, 2017 | 5.910 | 6.070 | 5.840 | 5.900 | 788,494 | -0.03(-0.51%) |
Mar 28, 2017 | 6.010 | 6.052 | 5.720 | 5.930 | 955,888 | -0.05(-0.84%) |
Mar 27, 2017 | 5.530 | 6.000 | 5.480 | 5.980 | 1,437,377 | +0.33(+5.84%) |
Mar 24, 2017 | 5.540 | 5.710 | 5.460 | 5.650 | 1,025,794 | +0.13(+2.36%) |
Mar 23, 2017 | 5.490 | 5.670 | 5.405 | 5.520 | 1,534,543 | +0.07(+1.28%) |
Mar 22, 2017 | 5.710 | 5.730 | 5.370 | 5.450 | 1,931,300 | -0.23(-4.05%) |
Mar 21, 2017 | 6.310 | 6.440 | 5.630 | 5.680 | 3,744,088 | -0.61(-9.70%) |
Mar 20, 2017 | 5.990 | 6.350 | 5.940 | 6.290 | 3,089,032 | +0.46(+7.89%) |
Mar 17, 2017 | 5.490 | 5.870 | 5.490 | 5.830 | 3,057,151 | +0.30(+5.42%) |
Mar 16, 2017 | 5.690 | 5.760 | 5.480 | 5.530 | 1,136,550 | -0.18(-3.15%) |
Mar 15, 2017 | 5.420 | 5.720 | 5.394 | 5.710 | 1,504,008 | +0.30(+5.55%) |
Mar 14, 2017 | 5.540 | 5.550 | 5.330 | 5.410 | 1,096,765 | -0.15(-2.70%) |
Mar 13, 2017 | 5.380 | 5.560 | 5.290 | 5.560 | 1,214,231 | +0.14(+2.58%) |
Mar 10, 2017 | 5.410 | 5.460 | 5.250 | 5.420 | 1,142,840 | +0.07(+1.31%) |
Mar 09, 2017 | 5.210 | 5.460 | 5.173 | 5.350 | 1,764,479 | +0.20(+3.88%) |
Mar 08, 2017 | 5.100 | 5.395 | 5.060 | 5.150 | 1,553,725 | +0.07(+1.38%) |
Mar 07, 2017 | 4.990 | 5.170 | 4.910 | 5.080 | 1,341,693 | +0.05(+0.99%) |
Mar 06, 2017 | 4.820 | 5.030 | 4.800 | 5.030 | 1,467,145 | +0.21(+4.36%) |
Mar 03, 2017 | 4.950 | 4.800 | 4.820 | 1,310,964 | +0.03(+0.63%) | |
Mar 02, 2017 | 4.850 | 4.980 | 4.740 | 4.790 | 1,636,571 | -0.05(-1.03%) |
Mar 01, 2017 | 5.190 | 5.460 | 4.820 | 4.840 | 2,563,055 | -0.19(-3.78%) |
Feb 28, 2017 | 5.230 | 5.240 | 4.950 | 5.030 | 1,894,358 | -0.22(-4.19%) |
Feb 27, 2017 | 5.000 | 5.260 | 4.950 | 5.250 | 1,340,364 | +0.23(+4.58%) |
Feb 24, 2017 | 4.830 | 5.130 | 4.750 | 5.020 | 1,265,351 | +0.14(+2.87%) |
Feb 23, 2017 | 4.790 | 5.063 | 4.740 | 4.880 | 1,511,360 | +0.11(+2.31%) |
Feb 22, 2017 | 4.980 | 5.020 | 4.740 | 4.770 | 1,182,965 | -0.22(-4.41%) |
Feb 21, 2017 | 5.100 | 5.132 | 4.930 | 4.990 | 1,101,469 | -0.07(-1.38%) |
Feb 17, 2017 | 5.060 | 5.060 | 5.060 | 0 | -0.02(-0.39%) | |
Feb 16, 2017 | 5.520 | 5.520 | 5.020 | 5.080 | 1,816,606 | -0.44(-7.97%) |
Feb 15, 2017 | 5.500 | 5.577 | 5.420 | 5.520 | 642,206 | -0.01(-0.18%) |
Feb 14, 2017 | 5.500 | 5.620 | 5.380 | 5.530 | 865,917 | -0.01(-0.18%) |
Feb 13, 2017 | 5.450 | 5.650 | 5.430 | 5.540 | 750,267 | +0.09(+1.65%) |
Feb 10, 2017 | 5.640 | 5.640 | 5.450 | 5.450 | 684,724 | -0.13(-2.33%) |
Feb 09, 2017 | 5.420 | 5.650 | 5.410 | 5.580 | 889,942 | +0.16(+2.95%) |
Feb 08, 2017 | 5.320 | 5.480 | 5.200 | 5.420 | 1,172,779 | +0.07(+1.31%) |
Feb 07, 2017 | 5.420 | 5.600 | 5.340 | 5.350 | 860,270 | -0.06(-1.11%) |
Feb 06, 2017 | 5.450 | 5.570 | 5.364 | 5.410 | 786,225 | -0.04(-0.73%) |
Feb 03, 2017 | 5.510 | 5.550 | 5.220 | 5.450 | 1,540,995 | -0.03(-0.55%) |
Feb 02, 2017 | 4.750 | 5.550 | 4.650 | 5.480 | 3,803,065 | +0.70(+14.64%) |