Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.400 | 5.400 | 5.100 | 5.150 | 854,661 | -0.25(-4.63%) |
Apr 27, 2017 | 5.500 | 5.600 | 5.325 | 5.400 | 261,655 | -0.15(-2.70%) |
Apr 26, 2017 | 5.650 | 5.800 | 5.550 | 5.550 | 78,764 | -0.15(-2.63%) |
Apr 25, 2017 | 5.800 | 5.900 | 5.650 | 5.700 | 113,873 | -0.10(-1.72%) |
Apr 24, 2017 | 5.800 | 5.850 | 5.700 | 5.800 | 128,468 | -0.05(-0.85%) |
Apr 21, 2017 | 5.850 | 5.900 | 5.650 | 5.850 | 173,518 | -0.05(-0.85%) |
Apr 20, 2017 | 6.000 | 6.050 | 5.800 | 5.900 | 87,283 | -0.10(-1.67%) |
Apr 19, 2017 | 6.000 | 6.100 | 5.900 | 6.000 | 79,339 | +0.05(+0.84%) |
Apr 18, 2017 | 6.100 | 6.150 | 5.950 | 5.950 | 70,569 | -0.20(-3.25%) |
Apr 17, 2017 | 6.050 | 6.150 | 5.950 | 6.150 | 55,233 | +0.10(+1.65%) |
Apr 13, 2017 | 6.000 | 6.150 | 5.875 | 6.050 | 95,558 | +0.05(+0.83%) |
Apr 12, 2017 | 6.000 | 6.050 | 5.800 | 6.000 | 109,982 | +0.00(+0.00%) |
Apr 11, 2017 | 5.950 | 6.000 | 5.900 | 6.000 | 66,236 | +0.00(+0.00%) |
Apr 10, 2017 | 5.950 | 6.000 | 5.950 | 6.000 | 27,116 | +0.00(+0.00%) |
Apr 07, 2017 | 5.950 | 6.025 | 5.900 | 6.000 | 256,805 | +0.00(+0.00%) |
Apr 06, 2017 | 5.950 | 6.050 | 5.950 | 6.000 | 249,792 | +0.00(+0.00%) |
Apr 05, 2017 | 5.850 | 6.100 | 5.850 | 6.000 | 409,433 | +0.20(+3.45%) |
Apr 04, 2017 | 5.950 | 6.250 | 5.800 | 5.800 | 699,523 | -0.20(-3.33%) |
Apr 03, 2017 | 6.000 | 6.150 | 6.000 | 6.000 | 301,531 | -0.05(-0.83%) |
Mar 31, 2017 | 6.000 | 6.100 | 5.850 | 6.050 | 132,205 | +0.00(+0.00%) |
Mar 30, 2017 | 6.150 | 6.250 | 5.850 | 6.050 | 136,988 | -0.15(-2.42%) |
Mar 29, 2017 | 6.150 | 6.352 | 6.150 | 6.200 | 126,825 | +0.10(+1.64%) |
Mar 28, 2017 | 5.800 | 6.100 | 5.800 | 6.100 | 1,069,607 | +0.25(+4.27%) |
Mar 27, 2017 | 6.000 | 6.050 | 5.800 | 5.850 | 153,839 | -0.16(-2.66%) |
Mar 24, 2017 | 5.950 | 6.050 | 5.900 | 6.010 | 66,628 | +0.06(+1.01%) |
Mar 23, 2017 | 5.700 | 6.000 | 5.700 | 5.950 | 71,308 | +0.20(+3.48%) |
Mar 22, 2017 | 5.800 | 5.850 | 5.700 | 5.750 | 37,152 | -0.10(-1.71%) |
Mar 21, 2017 | 5.800 | 6.000 | 5.700 | 5.850 | 51,479 | +0.05(+0.86%) |
Mar 20, 2017 | 5.600 | 5.900 | 5.600 | 5.800 | 58,808 | +0.20(+3.57%) |
Mar 17, 2017 | 6.000 | 6.000 | 5.525 | 5.600 | 420,933 | -0.40(-6.67%) |
Mar 16, 2017 | 5.900 | 6.050 | 5.900 | 6.000 | 81,285 | +0.05(+0.84%) |
Mar 15, 2017 | 5.750 | 6.050 | 5.700 | 5.950 | 204,470 | +0.15(+2.59%) |
Mar 14, 2017 | 5.750 | 5.850 | 5.700 | 5.800 | 26,265 | +0.05(+0.87%) |
Mar 13, 2017 | 5.800 | 6.050 | 5.750 | 5.750 | 161,455 | -0.10(-1.71%) |
Mar 10, 2017 | 5.700 | 5.900 | 5.650 | 5.850 | 108,007 | +0.05(+0.86%) |
Mar 09, 2017 | 6.000 | 6.000 | 5.750 | 5.800 | 94,738 | -0.15(-2.52%) |
Mar 08, 2017 | 5.900 | 5.950 | 5.800 | 5.950 | 135,316 | +0.00(+0.00%) |
Mar 07, 2017 | 5.950 | 6.000 | 5.900 | 5.950 | 152,238 | -0.05(-0.83%) |
Mar 06, 2017 | 5.600 | 6.000 | 5.325 | 6.000 | 191,519 | +0.45(+8.11%) |
Mar 03, 2017 | 6.100 | 6.150 | 5.300 | 5.550 | 260,964 | -0.50(-8.26%) |
Mar 02, 2017 | 5.000 | 6.100 | 4.900 | 6.050 | 341,222 | +1.10(+22.22%) |
Mar 01, 2017 | 4.900 | 5.000 | 4.700 | 4.950 | 267,498 | +0.15(+3.13%) |
Feb 28, 2017 | 4.850 | 4.850 | 4.750 | 4.800 | 123,372 | +0.05(+1.05%) |
Feb 27, 2017 | 4.600 | 4.800 | 4.550 | 4.750 | 178,519 | +0.10(+2.15%) |
Feb 24, 2017 | 4.550 | 4.800 | 4.450 | 4.650 | 113,373 | -0.60(-11.43%) |
Feb 23, 2017 | 5.350 | 5.350 | 5.250 | 5.250 | 194,306 | -0.05(-0.94%) |
Feb 22, 2017 | 5.200 | 5.300 | 5.150 | 5.300 | 49,944 | +0.10(+1.92%) |
Feb 21, 2017 | 5.250 | 5.283 | 5.100 | 5.200 | 72,432 | +0.00(+0.00%) |
Feb 17, 2017 | 5.200 | 5.200 | 5.200 | 0 | -0.10(-1.89%) | |
Feb 16, 2017 | 5.350 | 5.350 | 5.250 | 5.300 | 161,833 | -0.05(-0.93%) |
Feb 15, 2017 | 5.300 | 5.400 | 5.250 | 5.350 | 67,358 | +0.05(+0.94%) |
Feb 14, 2017 | 5.100 | 5.392 | 5.050 | 5.300 | 208,263 | +0.25(+4.95%) |
Feb 13, 2017 | 4.950 | 5.100 | 4.900 | 5.050 | 43,090 | +0.15(+3.06%) |
Feb 10, 2017 | 4.920 | 5.100 | 4.800 | 4.900 | 138,593 | +0.20(+4.26%) |
Feb 09, 2017 | 4.650 | 4.750 | 4.625 | 4.700 | 34,070 | +0.10(+2.17%) |
Feb 08, 2017 | 4.800 | 4.800 | 4.600 | 4.600 | 30,363 | -0.15(-3.16%) |
Feb 07, 2017 | 4.750 | 4.900 | 4.650 | 4.750 | 44,464 | -0.05(-1.04%) |
Feb 06, 2017 | 4.900 | 4.950 | 4.800 | 4.800 | 32,833 | -0.10(-2.04%) |
Feb 03, 2017 | 4.950 | 5.000 | 4.900 | 4.900 | 49,040 | -0.05(-1.01%) |
Feb 02, 2017 | 4.950 | 5.000 | 4.825 | 4.950 | 49,626 | +0.05(+1.02%) |