Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.600 | 5.650 | 5.030 | 5.190 | 101,868 | -0.18(-3.35%) |
Apr 27, 2017 | 5.780 | 5.920 | 5.300 | 5.370 | 92,424 | -0.32(-5.62%) |
Apr 26, 2017 | 5.520 | 5.750 | 5.510 | 5.690 | 43,128 | +0.09(+1.61%) |
Apr 25, 2017 | 5.800 | 5.920 | 5.510 | 5.600 | 107,324 | -0.11(-1.93%) |
Apr 24, 2017 | 5.650 | 5.950 | 5.630 | 5.710 | 100,933 | +0.03(+0.53%) |
Apr 21, 2017 | 5.820 | 5.830 | 5.410 | 5.680 | 81,349 | -0.13(-2.24%) |
Apr 20, 2017 | 6.000 | 6.000 | 5.620 | 5.810 | 61,557 | -0.13(-2.19%) |
Apr 19, 2017 | 6.015 | 6.140 | 5.840 | 5.940 | 26,896 | -0.03(-0.50%) |
Apr 18, 2017 | 5.890 | 6.050 | 5.790 | 5.970 | 37,654 | -0.03(-0.50%) |
Apr 17, 2017 | 5.920 | 6.090 | 5.840 | 6.000 | 29,638 | +0.16(+2.74%) |
Apr 13, 2017 | 6.070 | 6.180 | 5.780 | 5.840 | 45,205 | -0.19(-3.15%) |
Apr 12, 2017 | 6.150 | 6.320 | 5.900 | 6.030 | 28,245 | -0.09(-1.47%) |
Apr 11, 2017 | 5.970 | 6.450 | 5.840 | 6.120 | 78,973 | +0.17(+2.86%) |
Apr 10, 2017 | 5.910 | 6.000 | 5.620 | 5.950 | 39,062 | +0.03(+0.51%) |
Apr 07, 2017 | 5.830 | 5.960 | 5.520 | 5.920 | 60,450 | +0.02(+0.34%) |
Apr 06, 2017 | 5.700 | 5.900 | 5.570 | 5.900 | 42,042 | +0.26(+4.61%) |
Apr 05, 2017 | 5.880 | 6.060 | 5.630 | 5.640 | 29,151 | -0.20(-3.42%) |
Apr 04, 2017 | 5.890 | 6.140 | 5.770 | 5.840 | 28,187 | +0.01(+0.17%) |
Apr 03, 2017 | 6.110 | 6.110 | 5.830 | 5.830 | 40,536 | -0.22(-3.64%) |
Mar 31, 2017 | 5.720 | 6.060 | 5.550 | 6.050 | 58,147 | +0.33(+5.77%) |
Mar 30, 2017 | 5.880 | 6.039 | 5.710 | 5.720 | 37,985 | -0.22(-3.70%) |
Mar 29, 2017 | 5.700 | 5.990 | 5.650 | 5.940 | 22,446 | +0.19(+3.30%) |
Mar 28, 2017 | 5.750 | 6.240 | 5.560 | 5.750 | 101,247 | -0.04(-0.69%) |
Mar 27, 2017 | 5.520 | 5.900 | 5.300 | 5.790 | 59,572 | +0.21(+3.76%) |
Mar 24, 2017 | 5.640 | 5.880 | 5.450 | 5.580 | 21,037 | +0.00(+0.00%) |
Mar 23, 2017 | 5.500 | 5.750 | 5.360 | 5.580 | 15,475 | +0.10(+1.82%) |
Mar 22, 2017 | 5.600 | 5.700 | 5.400 | 5.480 | 48,162 | -0.22(-3.86%) |
Mar 21, 2017 | 5.920 | 5.920 | 5.490 | 5.700 | 65,114 | -0.24(-4.04%) |
Mar 20, 2017 | 6.090 | 6.090 | 5.700 | 5.940 | 15,376 | -0.06(-1.00%) |
Mar 17, 2017 | 5.650 | 6.000 | 5.500 | 6.000 | 51,060 | +0.37(+6.57%) |
Mar 16, 2017 | 5.500 | 5.700 | 5.410 | 5.630 | 44,526 | +0.08(+1.44%) |
Mar 15, 2017 | 5.500 | 5.750 | 5.410 | 5.550 | 55,863 | +0.27(+5.11%) |
Mar 14, 2017 | 5.410 | 5.480 | 5.200 | 5.280 | 94,803 | -0.18(-3.30%) |
Mar 13, 2017 | 5.270 | 5.510 | 5.130 | 5.460 | 110,388 | +0.21(+4.00%) |
Mar 10, 2017 | 5.530 | 5.690 | 5.250 | 5.250 | 52,318 | -0.30(-5.41%) |
Mar 09, 2017 | 5.560 | 5.629 | 5.103 | 5.550 | 44,130 | -0.04(-0.72%) |
Mar 08, 2017 | 5.270 | 5.710 | 5.180 | 5.590 | 46,536 | +0.32(+6.07%) |
Mar 07, 2017 | 5.380 | 5.500 | 5.150 | 5.270 | 74,279 | -0.08(-1.50%) |
Mar 06, 2017 | 5.600 | 5.700 | 5.210 | 5.350 | 67,372 | -0.39(-6.79%) |
Mar 03, 2017 | 5.880 | 5.910 | 5.600 | 5.740 | 41,759 | -0.14(-2.38%) |
Mar 02, 2017 | 5.960 | 6.010 | 5.820 | 5.880 | 36,799 | -0.06(-1.01%) |
Mar 01, 2017 | 6.010 | 6.040 | 5.890 | 5.940 | 18,081 | -0.15(-2.46%) |
Feb 28, 2017 | 5.980 | 6.140 | 5.890 | 6.090 | 49,759 | +0.13(+2.18%) |
Feb 27, 2017 | 5.950 | 6.070 | 5.760 | 5.960 | 40,821 | -0.03(-0.50%) |
Feb 24, 2017 | 6.000 | 6.060 | 5.710 | 5.990 | 66,979 | -0.01(-0.17%) |
Feb 23, 2017 | 6.220 | 6.220 | 5.764 | 6.000 | 90,920 | -0.15(-2.44%) |
Feb 22, 2017 | 5.990 | 6.240 | 5.720 | 6.150 | 39,083 | +0.19(+3.19%) |
Feb 21, 2017 | 5.870 | 6.010 | 5.740 | 5.960 | 101,617 | +0.09(+1.53%) |
Feb 17, 2017 | 5.870 | 5.870 | 5.870 | 0 | -0.36(-5.78%) | |
Feb 16, 2017 | 6.140 | 6.390 | 6.112 | 6.230 | 42,087 | -0.08(-1.27%) |
Feb 15, 2017 | 6.480 | 6.590 | 6.190 | 6.310 | 85,740 | -0.08(-1.25%) |
Feb 14, 2017 | 6.330 | 6.400 | 6.180 | 6.390 | 93,657 | +0.12(+1.91%) |
Feb 13, 2017 | 6.230 | 6.570 | 6.160 | 6.270 | 96,686 | +0.12(+1.95%) |
Feb 10, 2017 | 6.000 | 6.400 | 6.000 | 6.150 | 122,445 | +0.23(+3.89%) |
Feb 09, 2017 | 5.990 | 6.190 | 5.600 | 5.920 | 96,801 | -0.08(-1.33%) |
Feb 08, 2017 | 5.590 | 6.070 | 5.580 | 6.000 | 73,768 | +0.42(+7.53%) |
Feb 07, 2017 | 5.680 | 5.790 | 5.440 | 5.580 | 36,350 | -0.08(-1.41%) |
Feb 06, 2017 | 5.460 | 5.870 | 5.430 | 5.660 | 44,383 | +0.21(+3.85%) |
Feb 03, 2017 | 5.430 | 5.591 | 5.301 | 5.450 | 66,506 | -0.05(-0.91%) |
Feb 02, 2017 | 5.700 | 5.900 | 5.400 | 5.500 | 67,540 | -0.20(-3.51%) |