Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.470 | 5.480 | 5.320 | 5.380 | 23,842,648 | -0.07(-1.28%) |
Apr 27, 2017 | 5.540 | 5.560 | 5.400 | 5.450 | 16,130,628 | -0.07(-1.27%) |
Apr 26, 2017 | 5.480 | 5.600 | 5.460 | 5.520 | 15,742,809 | +0.05(+0.91%) |
Apr 25, 2017 | 5.630 | 5.650 | 5.450 | 5.470 | 24,035,204 | -0.15(-2.67%) |
Apr 24, 2017 | 5.640 | 5.680 | 5.510 | 5.620 | 14,518,277 | +0.04(+0.72%) |
Apr 21, 2017 | 5.740 | 5.750 | 5.560 | 5.580 | 16,396,213 | -0.15(-2.62%) |
Apr 20, 2017 | 5.660 | 5.790 | 5.570 | 5.730 | 22,658,548 | +0.16(+2.87%) |
Apr 19, 2017 | 5.760 | 5.820 | 5.540 | 5.570 | 21,605,664 | -0.15(-2.62%) |
Apr 18, 2017 | 5.670 | 5.745 | 5.610 | 5.720 | 14,419,071 | +0.03(+0.53%) |
Apr 17, 2017 | 5.890 | 5.920 | 5.610 | 5.690 | 18,710,676 | -0.22(-3.72%) |
Apr 13, 2017 | 6.040 | 6.040 | 5.680 | 5.910 | 20,065,366 | -0.11(-1.83%) |
Apr 12, 2017 | 6.090 | 6.170 | 6.015 | 6.020 | 8,545,645 | -0.09(-1.47%) |
Apr 11, 2017 | 6.070 | 6.130 | 5.960 | 6.110 | 9,525,978 | +0.08(+1.33%) |
Apr 10, 2017 | 5.850 | 6.070 | 5.790 | 6.030 | 13,570,035 | +0.21(+3.61%) |
Apr 07, 2017 | 5.940 | 6.020 | 5.760 | 5.820 | 19,864,096 | -0.13(-2.18%) |
Apr 06, 2017 | 5.770 | 6.080 | 5.750 | 5.950 | 23,366,024 | +0.27(+4.75%) |
Apr 05, 2017 | 5.610 | 5.930 | 5.545 | 5.680 | 25,122,980 | +0.07(+1.25%) |
Apr 04, 2017 | 5.940 | 5.970 | 5.515 | 5.610 | 41,787,856 | -0.41(-6.81%) |
Apr 03, 2017 | 6.150 | 6.200 | 5.965 | 6.020 | 12,973,546 | -0.14(-2.27%) |
Mar 31, 2017 | 6.170 | 6.250 | 6.090 | 6.160 | 13,069,989 | +0.01(+0.16%) |
Mar 30, 2017 | 6.050 | 6.250 | 6.020 | 6.150 | 23,255,734 | +0.05(+0.82%) |
Mar 29, 2017 | 5.830 | 6.300 | 5.760 | 6.100 | 34,849,052 | +0.31(+5.35%) |
Mar 28, 2017 | 5.580 | 5.800 | 5.510 | 5.790 | 14,477,527 | +0.20(+3.58%) |
Mar 27, 2017 | 5.470 | 5.780 | 5.460 | 5.590 | 15,159,562 | +0.02(+0.36%) |
Mar 24, 2017 | 5.510 | 5.600 | 5.450 | 5.570 | 10,152,197 | +0.07(+1.27%) |
Mar 23, 2017 | 5.600 | 5.700 | 5.490 | 5.500 | 11,649,777 | -0.09(-1.61%) |
Mar 22, 2017 | 5.600 | 5.610 | 5.470 | 5.590 | 13,676,935 | -0.04(-0.71%) |
Mar 21, 2017 | 5.860 | 5.880 | 5.550 | 5.630 | 20,855,276 | -0.22(-3.76%) |
Mar 20, 2017 | 6.010 | 6.030 | 5.770 | 5.850 | 17,551,512 | -0.14(-2.34%) |
Mar 17, 2017 | 6.210 | 6.220 | 5.990 | 5.990 | 14,521,369 | -0.17(-2.76%) |
Mar 16, 2017 | 6.010 | 6.210 | 5.960 | 6.160 | 12,330,944 | +0.10(+1.65%) |
Mar 15, 2017 | 5.990 | 6.090 | 5.880 | 6.060 | 12,570,990 | +0.05(+0.83%) |
Mar 14, 2017 | 6.030 | 6.040 | 5.850 | 6.010 | 17,699,090 | +0.02(+0.33%) |
Mar 13, 2017 | 6.360 | 6.390 | 5.980 | 5.990 | 22,457,174 | -0.37(-5.82%) |
Mar 10, 2017 | 6.350 | 6.390 | 6.210 | 6.360 | 14,650,664 | +0.06(+0.95%) |
Mar 09, 2017 | 6.260 | 6.370 | 6.130 | 6.300 | 17,174,928 | +0.06(+0.96%) |
Mar 08, 2017 | 5.980 | 6.340 | 5.980 | 6.240 | 18,194,244 | +0.22(+3.65%) |
Mar 07, 2017 | 5.940 | 6.120 | 5.940 | 6.020 | 17,532,248 | +0.06(+1.01%) |
Mar 06, 2017 | 6.240 | 6.250 | 5.870 | 5.960 | 25,591,552 | -0.30(-4.79%) |
Mar 03, 2017 | 6.370 | 6.400 | 6.200 | 6.260 | 14,487,000 | -0.10(-1.57%) |
Mar 02, 2017 | 6.300 | 6.480 | 6.270 | 6.360 | 15,626,863 | +0.12(+1.92%) |
Mar 01, 2017 | 6.420 | 6.430 | 6.100 | 6.240 | 25,337,160 | -0.10(-1.58%) |
Feb 28, 2017 | 6.530 | 6.530 | 6.270 | 6.340 | 23,587,128 | -0.30(-4.52%) |
Feb 27, 2017 | 6.410 | 6.870 | 6.390 | 6.640 | 34,328,032 | +0.18(+2.79%) |
Feb 24, 2017 | 6.620 | 6.720 | 6.180 | 6.460 | 69,744,976 | -0.40(-5.83%) |
Feb 23, 2017 | 7.110 | 7.110 | 6.810 | 6.860 | 26,265,174 | -0.19(-2.70%) |
Feb 22, 2017 | 7.100 | 7.130 | 6.950 | 7.050 | 11,378,477 | -0.01(-0.14%) |
Feb 21, 2017 | 7.110 | 7.180 | 7.030 | 7.060 | 12,630,150 | +0.03(+0.43%) |
Feb 17, 2017 | 7.030 | 7.030 | 7.030 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.340 | 7.350 | 7.000 | 7.030 | 19,179,244 | -0.28(-3.83%) |
Feb 15, 2017 | 7.250 | 7.420 | 7.250 | 7.310 | 14,897,857 | +0.04(+0.55%) |
Feb 14, 2017 | 7.050 | 7.290 | 7.010 | 7.270 | 16,788,114 | +0.25(+3.56%) |
Feb 13, 2017 | 7.250 | 7.380 | 7.000 | 7.020 | 18,568,376 | -0.12(-1.68%) |
Feb 10, 2017 | 7.230 | 7.395 | 7.000 | 7.140 | 20,400,674 | +0.07(+0.99%) |
Feb 09, 2017 | 6.960 | 7.140 | 6.880 | 7.070 | 17,401,908 | +0.09(+1.29%) |
Feb 08, 2017 | 6.650 | 7.000 | 6.610 | 6.980 | 18,852,376 | +0.34(+5.12%) |
Feb 07, 2017 | 6.640 | 6.740 | 6.590 | 6.640 | 15,144,551 | +0.01(+0.15%) |
Feb 06, 2017 | 6.690 | 6.780 | 6.600 | 6.630 | 9,016,320 | -0.06(-0.90%) |
Feb 03, 2017 | 6.720 | 6.880 | 6.600 | 6.690 | 18,591,024 | -0.03(-0.45%) |
Feb 02, 2017 | 6.570 | 6.765 | 6.510 | 6.720 | 14,970,266 | +0.19(+2.91%) |