Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.470 | 5.700 | 5.430 | 5.640 | 2,568,658 | +0.20(+3.68%) |
Apr 27, 2017 | 5.470 | 5.500 | 5.320 | 5.440 | 1,548,280 | -0.05(-0.91%) |
Apr 26, 2017 | 5.430 | 5.530 | 5.225 | 5.490 | 2,917,913 | +0.06(+1.10%) |
Apr 25, 2017 | 5.640 | 5.680 | 5.350 | 5.430 | 4,173,274 | -0.34(-5.89%) |
Apr 24, 2017 | 5.650 | 5.810 | 5.610 | 5.770 | 2,082,762 | -0.07(-1.20%) |
Apr 21, 2017 | 5.850 | 5.870 | 5.760 | 5.840 | 2,123,396 | -0.01(-0.17%) |
Apr 20, 2017 | 5.740 | 5.880 | 5.680 | 5.850 | 2,435,625 | +0.14(+2.45%) |
Apr 19, 2017 | 5.900 | 5.930 | 5.580 | 5.710 | 3,603,796 | -0.28(-4.67%) |
Apr 18, 2017 | 5.840 | 6.000 | 5.790 | 5.990 | 2,496,948 | +0.13(+2.22%) |
Apr 17, 2017 | 5.930 | 5.980 | 5.810 | 5.860 | 1,915,804 | -0.05(-0.85%) |
Apr 13, 2017 | 6.010 | 6.040 | 5.840 | 5.910 | 2,919,540 | -0.11(-1.83%) |
Apr 12, 2017 | 5.850 | 6.030 | 5.780 | 6.020 | 3,162,435 | +0.17(+2.91%) |
Apr 11, 2017 | 5.680 | 5.870 | 5.670 | 5.850 | 2,903,832 | +0.25(+4.46%) |
Apr 10, 2017 | 5.610 | 5.630 | 5.500 | 5.600 | 1,647,236 | -0.02(-0.36%) |
Apr 07, 2017 | 5.770 | 5.900 | 5.580 | 5.620 | 2,876,377 | -0.03(-0.53%) |
Apr 06, 2017 | 5.700 | 5.760 | 5.580 | 5.650 | 1,695,259 | -0.08(-1.40%) |
Apr 05, 2017 | 5.460 | 5.780 | 5.460 | 5.730 | 2,705,483 | +0.10(+1.78%) |
Apr 04, 2017 | 5.610 | 5.650 | 5.520 | 5.630 | 2,355,816 | +0.07(+1.26%) |
Apr 03, 2017 | 5.340 | 5.570 | 5.340 | 5.560 | 3,323,961 | +0.24(+4.51%) |
Mar 31, 2017 | 5.260 | 5.400 | 5.215 | 5.320 | 1,848,705 | +0.06(+1.14%) |
Mar 30, 2017 | 5.250 | 5.290 | 5.180 | 5.260 | 1,845,468 | -0.05(-0.94%) |
Mar 29, 2017 | 5.110 | 5.390 | 5.110 | 5.310 | 2,472,645 | +0.18(+3.51%) |
Mar 28, 2017 | 5.290 | 5.350 | 5.060 | 5.130 | 2,993,461 | -0.17(-3.21%) |
Mar 27, 2017 | 5.350 | 5.420 | 5.250 | 5.300 | 2,003,639 | +0.11(+2.12%) |
Mar 24, 2017 | 5.120 | 5.260 | 5.110 | 5.190 | 1,797,840 | +0.05(+0.97%) |
Mar 23, 2017 | 5.250 | 5.310 | 5.040 | 5.140 | 2,483,198 | -0.07(-1.34%) |
Mar 22, 2017 | 5.370 | 5.380 | 5.155 | 5.210 | 2,553,685 | -0.12(-2.25%) |
Mar 21, 2017 | 5.260 | 5.400 | 5.200 | 5.330 | 2,707,505 | +0.10(+1.91%) |
Mar 20, 2017 | 5.180 | 5.280 | 5.090 | 5.230 | 2,840,852 | +0.09(+1.75%) |
Mar 17, 2017 | 5.180 | 5.300 | 5.025 | 5.140 | 4,797,677 | -0.02(-0.39%) |
Mar 16, 2017 | 5.310 | 5.350 | 5.020 | 5.160 | 4,362,427 | +0.00(+0.00%) |
Mar 15, 2017 | 4.640 | 5.215 | 4.540 | 5.160 | 5,155,390 | +0.60(+13.16%) |
Mar 14, 2017 | 4.840 | 4.915 | 4.560 | 4.560 | 3,870,890 | -0.30(-6.17%) |
Mar 13, 2017 | 4.950 | 4.950 | 4.720 | 4.860 | 3,358,043 | -0.08(-1.62%) |
Mar 10, 2017 | 4.700 | 4.960 | 4.680 | 4.940 | 3,260,919 | +0.29(+6.24%) |
Mar 09, 2017 | 4.690 | 4.780 | 4.640 | 4.650 | 1,826,467 | -0.05(-1.06%) |
Mar 08, 2017 | 4.720 | 4.795 | 4.620 | 4.700 | 2,405,302 | -0.08(-1.67%) |
Mar 07, 2017 | 4.730 | 4.950 | 4.660 | 4.780 | 2,903,569 | +0.00(+0.00%) |
Mar 06, 2017 | 5.100 | 5.110 | 4.690 | 4.780 | 4,102,373 | -0.30(-5.91%) |
Mar 03, 2017 | 4.820 | 5.175 | 4.790 | 5.080 | 3,886,467 | +0.23(+4.74%) |
Mar 02, 2017 | 5.080 | 5.180 | 4.810 | 4.850 | 3,646,369 | -0.34(-6.55%) |
Mar 01, 2017 | 5.160 | 5.270 | 5.050 | 5.190 | 3,162,852 | -0.05(-0.95%) |
Feb 28, 2017 | 5.280 | 5.375 | 5.150 | 5.240 | 4,087,247 | +0.05(+0.96%) |
Feb 27, 2017 | 5.700 | 5.870 | 5.150 | 5.190 | 5,394,712 | -0.48(-8.47%) |
Feb 24, 2017 | 5.790 | 5.890 | 5.660 | 5.670 | 3,156,738 | -0.03(-0.53%) |
Feb 23, 2017 | 5.960 | 5.960 | 5.640 | 5.700 | 3,087,618 | -0.06(-1.04%) |
Feb 22, 2017 | 5.900 | 5.920 | 5.620 | 5.760 | 2,653,484 | -0.13(-2.21%) |
Feb 21, 2017 | 5.950 | 6.020 | 5.770 | 5.890 | 1,778,241 | -0.06(-1.01%) |
Feb 17, 2017 | 5.950 | 5.950 | 5.950 | 0 | -0.20(-3.25%) | |
Feb 16, 2017 | 6.170 | 6.270 | 6.115 | 6.150 | 2,323,088 | +0.04(+0.65%) |
Feb 15, 2017 | 6.160 | 6.220 | 6.100 | 6.110 | 3,929,277 | -0.10(-1.61%) |
Feb 14, 2017 | 6.310 | 6.320 | 6.100 | 6.210 | 3,010,064 | -0.02(-0.32%) |
Feb 13, 2017 | 6.250 | 6.320 | 6.160 | 6.230 | 2,670,602 | -0.11(-1.74%) |
Feb 10, 2017 | 6.330 | 6.480 | 6.260 | 6.340 | 3,620,937 | -0.10(-1.55%) |
Feb 09, 2017 | 6.740 | 6.780 | 6.420 | 6.440 | 3,462,805 | -0.30(-4.45%) |
Feb 08, 2017 | 6.610 | 6.880 | 6.550 | 6.740 | 4,948,306 | +0.23(+3.53%) |
Feb 07, 2017 | 6.420 | 6.590 | 6.330 | 6.510 | 3,752,706 | +0.01(+0.15%) |
Feb 06, 2017 | 6.210 | 6.520 | 6.140 | 6.500 | 3,788,604 | +0.34(+5.52%) |
Feb 03, 2017 | 6.080 | 6.170 | 6.060 | 6.160 | 2,792,480 | +0.07(+1.15%) |
Feb 02, 2017 | 6.130 | 6.200 | 6.010 | 6.090 | 2,657,067 | +0.08(+1.33%) |