Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.100 | 6.150 | 5.960 | 6.070 | 12,205 | +0.01(+0.17%) |
Apr 27, 2017 | 6.140 | 6.160 | 6.060 | 6.060 | 26,200 | -0.19(-3.04%) |
Apr 26, 2017 | 6.140 | 6.250 | 6.140 | 6.250 | 30,769 | +0.15(+2.46%) |
Apr 25, 2017 | 6.020 | 6.120 | 6.010 | 6.100 | 17,150 | +0.10(+1.67%) |
Apr 24, 2017 | 5.850 | 6.090 | 5.850 | 6.000 | 22,060 | +0.17(+2.92%) |
Apr 21, 2017 | 6.000 | 6.000 | 5.810 | 5.830 | 23,635 | -0.14(-2.35%) |
Apr 20, 2017 | 5.980 | 6.070 | 5.950 | 5.970 | 38,932 | -0.03(-0.50%) |
Apr 19, 2017 | 6.020 | 6.190 | 5.960 | 6.000 | 62,920 | -0.03(-0.50%) |
Apr 18, 2017 | 6.050 | 6.050 | 5.990 | 6.030 | 38,244 | -0.05(-0.82%) |
Apr 17, 2017 | 6.100 | 6.180 | 6.050 | 6.080 | 30,099 | -0.03(-0.49%) |
Apr 13, 2017 | 6.100 | 6.140 | 6.080 | 6.110 | 9,410 | -0.01(-0.16%) |
Apr 12, 2017 | 6.120 | 6.160 | 6.060 | 6.120 | 8,738 | -0.04(-0.65%) |
Apr 11, 2017 | 6.180 | 6.200 | 6.100 | 6.160 | 18,530 | -0.01(-0.16%) |
Apr 10, 2017 | 6.050 | 6.250 | 5.900 | 6.170 | 50,460 | +0.17(+2.83%) |
Apr 07, 2017 | 6.110 | 6.110 | 6.000 | 6.000 | 22,155 | -0.05(-0.83%) |
Apr 06, 2017 | 6.200 | 6.260 | 5.980 | 6.050 | 22,560 | -0.21(-3.35%) |
Apr 05, 2017 | 6.150 | 6.390 | 6.120 | 6.260 | 25,886 | +0.06(+0.97%) |
Apr 04, 2017 | 6.200 | 6.240 | 6.100 | 6.200 | 60,867 | -0.10(-1.59%) |
Apr 03, 2017 | 6.350 | 6.360 | 6.150 | 6.300 | 13,846 | -0.06(-0.94%) |
Mar 31, 2017 | 6.260 | 6.360 | 6.150 | 6.360 | 32,728 | +0.17(+2.75%) |
Mar 30, 2017 | 6.250 | 6.350 | 6.190 | 6.190 | 20,090 | -0.08(-1.28%) |
Mar 29, 2017 | 6.250 | 6.300 | 6.200 | 6.270 | 22,516 | +0.10(+1.62%) |
Mar 28, 2017 | 6.140 | 6.250 | 6.100 | 6.170 | 23,280 | +0.03(+0.49%) |
Mar 27, 2017 | 6.060 | 6.150 | 6.060 | 6.140 | 4,715 | +0.00(+0.00%) |
Mar 24, 2017 | 5.960 | 6.260 | 5.960 | 6.140 | 11,880 | +0.18(+3.02%) |
Mar 23, 2017 | 5.950 | 6.050 | 5.930 | 5.960 | 5,050 | -0.01(-0.17%) |
Mar 22, 2017 | 6.380 | 6.380 | 5.970 | 5.970 | 16,783 | -0.42(-6.57%) |
Mar 21, 2017 | 6.250 | 6.390 | 5.810 | 6.390 | 58,209 | +0.26(+4.24%) |
Mar 20, 2017 | 5.970 | 6.130 | 5.970 | 6.130 | 17,009 | -0.02(-0.33%) |
Mar 17, 2017 | 6.050 | 6.150 | 6.000 | 6.150 | 14,868 | +0.00(+0.00%) |
Mar 16, 2017 | 5.970 | 6.200 | 5.970 | 6.150 | 21,161 | +0.13(+2.16%) |
Mar 15, 2017 | 5.900 | 6.100 | 5.900 | 6.020 | 12,025 | +0.15(+2.56%) |
Mar 14, 2017 | 5.980 | 6.060 | 5.800 | 5.870 | 34,528 | -0.16(-2.65%) |
Mar 13, 2017 | 5.810 | 6.050 | 5.810 | 6.030 | 26,239 | +0.25(+4.33%) |
Mar 10, 2017 | 5.960 | 6.100 | 5.770 | 5.780 | 53,526 | -0.07(-1.20%) |
Mar 09, 2017 | 6.020 | 6.020 | 5.750 | 5.850 | 82,822 | -0.20(-3.31%) |
Mar 08, 2017 | 6.050 | 6.350 | 6.020 | 6.050 | 30,470 | +0.03(+0.50%) |
Mar 07, 2017 | 6.210 | 6.210 | 5.920 | 6.020 | 65,166 | -0.14(-2.27%) |
Mar 06, 2017 | 6.480 | 6.480 | 6.030 | 6.160 | 27,454 | -0.24(-3.75%) |
Mar 03, 2017 | 6.450 | 6.470 | 6.400 | 6.400 | 13,500 | -0.08(-1.23%) |
Mar 02, 2017 | 6.500 | 6.590 | 6.410 | 6.480 | 10,206 | -0.02(-0.31%) |
Mar 01, 2017 | 6.480 | 6.700 | 6.480 | 6.500 | 16,257 | +0.13(+2.04%) |
Feb 28, 2017 | 6.330 | 6.470 | 6.330 | 6.370 | 20,998 | +0.05(+0.79%) |
Feb 27, 2017 | 6.600 | 6.700 | 6.320 | 6.320 | 32,811 | -0.28(-4.24%) |
Feb 24, 2017 | 6.630 | 6.730 | 6.530 | 6.600 | 30,085 | +0.02(+0.30%) |
Feb 23, 2017 | 6.810 | 6.820 | 6.550 | 6.580 | 17,464 | -0.08(-1.20%) |
Feb 22, 2017 | 6.740 | 6.890 | 6.530 | 6.660 | 13,210 | -0.08(-1.19%) |
Feb 21, 2017 | 6.860 | 7.000 | 6.730 | 6.740 | 29,617 | -0.06(-0.88%) |
Feb 17, 2017 | 6.800 | 6.800 | 6.800 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 6.840 | 6.840 | 6.600 | 6.800 | 21,622 | -0.09(-1.31%) |
Feb 15, 2017 | 6.990 | 6.990 | 6.650 | 6.890 | 22,365 | -0.11(-1.57%) |
Feb 14, 2017 | 7.210 | 7.210 | 6.800 | 7.000 | 30,598 | -0.21(-2.91%) |
Feb 13, 2017 | 6.940 | 7.240 | 6.900 | 7.210 | 41,496 | +0.22(+3.15%) |
Feb 10, 2017 | 6.550 | 7.000 | 6.550 | 6.990 | 44,205 | +0.51(+7.87%) |
Feb 09, 2017 | 6.420 | 6.610 | 6.300 | 6.480 | 30,143 | +0.04(+0.62%) |
Feb 08, 2017 | 6.400 | 6.500 | 6.360 | 6.440 | 15,957 | +0.09(+1.42%) |
Feb 07, 2017 | 6.390 | 6.470 | 6.180 | 6.350 | 26,828 | -0.11(-1.70%) |
Feb 06, 2017 | 6.630 | 6.630 | 6.300 | 6.460 | 43,902 | -0.13(-1.97%) |
Feb 03, 2017 | 6.670 | 6.670 | 6.370 | 6.590 | 37,023 | -0.07(-1.05%) |
Feb 02, 2017 | 6.780 | 6.780 | 6.610 | 6.660 | 12,734 | -0.12(-1.77%) |