Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.700 | 5.700 | 5.400 | 5.650 | 1,478 | +0.05(+0.89%) |
Mar 30, 2017 | 5.550 | 5.600 | 5.550 | 5.600 | 246 | +0.00(+0.09%) |
Mar 29, 2017 | 5.426 | 5.595 | 5.350 | 5.595 | 3,031 | +0.09(+1.73%) |
Mar 28, 2017 | 5.600 | 5.600 | 5.300 | 5.500 | 2,451 | +0.10(+1.85%) |
Mar 27, 2017 | 5.400 | 5.572 | 5.300 | 5.400 | 3,197 | +0.00(+0.00%) |
Mar 24, 2017 | 5.550 | 5.550 | 5.300 | 5.400 | 3,233 | +0.05(+0.93%) |
Mar 23, 2017 | 5.600 | 5.700 | 5.300 | 5.350 | 1,751 | -0.25(-4.46%) |
Mar 22, 2017 | 5.550 | 5.814 | 5.550 | 5.600 | 543 | -0.10(-1.75%) |
Mar 21, 2017 | 5.750 | 5.750 | 5.500 | 5.699 | 1,698 | -0.05(-0.88%) |
Mar 20, 2017 | 5.730 | 5.750 | 5.522 | 5.750 | 687 | +0.05(+0.88%) |
Mar 17, 2017 | 5.650 | 5.750 | 5.581 | 5.700 | 650 | +0.20(+3.63%) |
Mar 16, 2017 | 5.600 | 5.950 | 5.500 | 5.500 | 423 | -0.13(-2.33%) |
Mar 15, 2017 | 5.850 | 5.850 | 5.600 | 5.632 | 1,166 | -0.22(-3.73%) |
Mar 14, 2017 | 5.800 | 6.200 | 5.650 | 5.850 | 9,728 | +0.35(+6.36%) |
Mar 13, 2017 | 5.850 | 6.200 | 5.400 | 5.500 | 11,363 | -0.35(-5.98%) |
Mar 10, 2017 | 6.050 | 6.050 | 5.800 | 5.850 | 2,497 | -0.30(-4.88%) |
Mar 09, 2017 | 6.000 | 6.200 | 6.000 | 6.150 | 554 | +0.15(+2.50%) |
Mar 08, 2017 | 6.200 | 6.350 | 5.950 | 6.000 | 3,227 | -0.25(-4.00%) |
Mar 07, 2017 | 5.900 | 6.250 | 5.800 | 6.250 | 10,728 | +0.25(+4.18%) |
Mar 06, 2017 | 6.000 | 6.150 | 5.900 | 6.000 | 1,378 | +0.05(+0.83%) |
Mar 03, 2017 | 6.000 | 6.188 | 5.950 | 5.950 | 1,759 | +0.05(+0.84%) |
Mar 02, 2017 | 6.300 | 6.525 | 5.900 | 5.901 | 7,086 | -0.55(-8.52%) |
Mar 01, 2017 | 6.350 | 6.850 | 6.000 | 6.450 | 12,411 | +0.10(+1.57%) |
Feb 28, 2017 | 6.250 | 6.600 | 5.850 | 6.350 | 12,690 | -0.05(-0.79%) |
Feb 27, 2017 | 6.450 | 6.600 | 6.200 | 6.401 | 2,801 | -0.15(-2.28%) |
Feb 24, 2017 | 6.100 | 6.750 | 5.850 | 6.550 | 17,109 | +0.40(+6.50%) |
Feb 23, 2017 | 5.856 | 6.150 | 5.856 | 6.150 | 3,252 | +0.00(+0.00%) |
Feb 22, 2017 | 6.294 | 6.294 | 5.900 | 6.150 | 2,386 | -0.30(-4.65%) |
Feb 21, 2017 | 6.337 | 6.450 | 6.300 | 6.450 | 2,556 | +0.00(+0.00%) |
Feb 17, 2017 | 6.450 | 6.450 | 6.450 | 0 | +0.10(+1.57%) | |
Feb 16, 2017 | 6.300 | 6.650 | 6.300 | 6.350 | 2,030 | -0.10(-1.55%) |
Feb 15, 2017 | 6.500 | 6.800 | 6.300 | 6.450 | 15,529 | -0.20(-3.01%) |
Feb 14, 2017 | 6.350 | 6.788 | 5.850 | 6.650 | 22,328 | +0.35(+5.56%) |
Feb 13, 2017 | 6.050 | 6.900 | 5.900 | 6.300 | 7,656 | +0.50(+8.62%) |
Feb 10, 2017 | 5.532 | 6.050 | 5.450 | 5.800 | 11,833 | +0.20(+3.65%) |
Feb 09, 2017 | 5.700 | 5.850 | 5.450 | 5.596 | 1,395 | -0.05(-0.96%) |
Feb 08, 2017 | 5.921 | 5.921 | 5.650 | 5.650 | 2,297 | -0.27(-4.52%) |
Feb 07, 2017 | 6.051 | 6.051 | 5.850 | 5.918 | 1,156 | -0.13(-2.19%) |
Feb 06, 2017 | 6.050 | 6.239 | 6.050 | 6.050 | 772 | -0.15(-2.41%) |
Feb 03, 2017 | 6.050 | 6.300 | 6.000 | 6.199 | 2,438 | -0.00(-0.01%) |
Feb 02, 2017 | 6.550 | 6.782 | 6.000 | 6.200 | 4,972 | -0.29(-4.40%) |
Feb 01, 2017 | 6.250 | 6.550 | 6.100 | 6.486 | 3,875 | +0.33(+5.45%) |
Jan 31, 2017 | 6.150 | 6.500 | 6.117 | 6.151 | 6,536 | -0.05(-0.80%) |
Jan 30, 2017 | 6.350 | 6.400 | 6.000 | 6.200 | 2,991 | -0.16(-2.49%) |
Jan 27, 2017 | 6.500 | 6.548 | 6.000 | 6.359 | 7,002 | -0.17(-2.66%) |
Jan 26, 2017 | 5.450 | 7.200 | 5.350 | 6.532 | 58,384 | +1.13(+20.97%) |
Jan 25, 2017 | 5.301 | 5.450 | 5.250 | 5.400 | 1,981 | +0.05(+0.93%) |
Jan 24, 2017 | 5.300 | 5.350 | 5.150 | 5.350 | 4,273 | +0.03(+0.62%) |
Jan 23, 2017 | 5.200 | 5.350 | 5.200 | 5.317 | 1,503 | +0.12(+2.25%) |
Jan 20, 2017 | 5.300 | 5.332 | 5.050 | 5.200 | 1,915 | -0.05(-0.95%) |
Jan 19, 2017 | 5.200 | 5.335 | 5.151 | 5.250 | 1,034 | +0.10(+1.94%) |
Jan 18, 2017 | 5.300 | 5.300 | 5.150 | 5.150 | 756 | -0.09(-1.72%) |
Jan 17, 2017 | 5.100 | 5.350 | 5.100 | 5.240 | 1,005 | +0.09(+1.75%) |
Jan 13, 2017 | 5.150 | 5.150 | 5.150 | 0 | -0.15(-2.88%) | |
Jan 12, 2017 | 5.400 | 5.425 | 5.100 | 5.303 | 2,227 | -0.05(-0.89%) |
Jan 11, 2017 | 5.200 | 5.650 | 5.200 | 5.350 | 7,667 | +0.15(+2.88%) |
Jan 10, 2017 | 5.200 | 5.200 | 5.000 | 5.200 | 4,860 | +0.00(+0.00%) |
Jan 09, 2017 | 5.400 | 5.400 | 5.175 | 5.200 | 2,887 | -0.20(-3.70%) |
Jan 06, 2017 | 5.450 | 5.450 | 5.219 | 5.400 | 1,422 | -0.05(-0.92%) |
Jan 05, 2017 | 5.253 | 5.600 | 5.253 | 5.450 | 7,376 | +0.05(+0.93%) |
Jan 04, 2017 | 5.500 | 5.500 | 5.100 | 5.400 | 1,944 | +0.30(+5.89%) |
Jan 03, 2017 | 5.100 | 5.100 | 4.911 | 5.099 | 2,184 | +0.10(+1.99%) |
Dec 30, 2016 | 5.000 | 5.000 | 5.000 | 0 | -0.20(-3.85%) | |
Dec 29, 2016 | 4.900 | 5.350 | 4.850 | 5.200 | 15,312 | +0.35(+7.21%) |
Dec 28, 2016 | 4.950 | 5.050 | 4.850 | 4.851 | 11,943 | -0.25(-4.85%) |
Dec 27, 2016 | 5.150 | 5.400 | 5.050 | 5.098 | 7,216 | -0.20(-3.81%) |
Dec 23, 2016 | 5.300 | 5.300 | 5.300 | 0 | -0.05(-0.93%) | |
Dec 22, 2016 | 5.350 | 5.400 | 5.000 | 5.350 | 4,331 | +0.15(+2.87%) |
Dec 21, 2016 | 5.350 | 5.400 | 5.100 | 5.200 | 3,230 | -0.10(-1.88%) |
Dec 20, 2016 | 5.250 | 5.450 | 5.170 | 5.300 | 2,491 | -0.02(-0.30%) |
Dec 19, 2016 | 5.250 | 5.415 | 5.200 | 5.316 | 1,015 | +0.02(+0.30%) |
Dec 16, 2016 | 5.150 | 5.350 | 5.100 | 5.300 | 7,243 | +0.10(+1.92%) |
Dec 15, 2016 | 5.300 | 5.300 | 5.100 | 5.200 | 4,747 | -0.10(-1.89%) |
Dec 14, 2016 | 5.600 | 5.650 | 5.200 | 5.300 | 4,024 | -0.30(-5.36%) |
Dec 13, 2016 | 5.556 | 5.650 | 5.205 | 5.600 | 5,207 | +0.00(+0.01%) |
Dec 12, 2016 | 5.700 | 5.889 | 5.550 | 5.599 | 2,266 | -0.10(-1.76%) |
Dec 09, 2016 | 5.400 | 6.000 | 5.400 | 5.700 | 1,804 | +0.25(+4.60%) |
Dec 08, 2016 | 5.250 | 5.450 | 5.200 | 5.449 | 2,956 | +0.25(+4.80%) |
Dec 07, 2016 | 5.300 | 5.500 | 5.200 | 5.200 | 7,679 | -0.23(-4.25%) |
Dec 06, 2016 | 5.750 | 5.950 | 5.100 | 5.431 | 10,788 | -0.22(-3.86%) |
Dec 05, 2016 | 5.795 | 5.800 | 5.600 | 5.649 | 6,845 | -0.20(-3.44%) |
Dec 02, 2016 | 5.900 | 5.989 | 5.850 | 5.850 | 4,170 | -0.25(-4.10%) |
Dec 01, 2016 | 6.050 | 6.100 | 6.000 | 6.100 | 2,333 | -0.05(-0.81%) |
Nov 30, 2016 | 6.225 | 6.225 | 6.000 | 6.150 | 2,320 | -0.20(-3.15%) |
Nov 29, 2016 | 6.200 | 6.500 | 6.200 | 6.350 | 1,204 | +0.05(+0.79%) |
Nov 28, 2016 | 6.200 | 6.300 | 6.100 | 6.300 | 403 | -0.10(-1.56%) |
Nov 25, 2016 | 6.500 | 6.500 | 6.400 | 6.400 | 575 | -0.10(-1.53%) |
Nov 23, 2016 | 6.500 | 6.500 | 6.500 | 0 | +0.05(+0.77%) | |
Nov 22, 2016 | 6.450 | 6.600 | 6.150 | 6.450 | 5,722 | +0.00(+0.00%) |
Nov 21, 2016 | 7.000 | 7.000 | 6.312 | 6.450 | 1,822 | -0.50(-7.19%) |
Nov 18, 2016 | 6.750 | 6.950 | 6.450 | 6.950 | 5,389 | +0.08(+1.11%) |
Nov 17, 2016 | 6.800 | 6.945 | 6.261 | 6.873 | 4,650 | +0.56(+8.85%) |
Nov 16, 2016 | 6.000 | 6.950 | 6.000 | 6.314 | 8,137 | +0.01(+0.23%) |
Nov 15, 2016 | 6.399 | 6.450 | 6.050 | 6.300 | 2,510 | +0.30(+5.00%) |
Nov 14, 2016 | 5.805 | 6.391 | 5.750 | 6.000 | 7,480 | -0.13(-2.17%) |
Nov 11, 2016 | 5.641 | 6.600 | 5.641 | 6.133 | 1,392 | +0.03(+0.54%) |
Nov 10, 2016 | 6.650 | 5.500 | 6.100 | 13,692 | -0.55(-8.27%) | |
Nov 09, 2016 | 6.750 | 6.750 | 6.165 | 6.650 | 651 | -0.10(-1.48%) |
Nov 08, 2016 | 6.800 | 6.850 | 6.450 | 6.750 | 3,215 | +0.35(+5.46%) |
Nov 07, 2016 | 6.500 | 6.500 | 6.401 | 6.401 | 698 | -0.05(-0.77%) |
Nov 04, 2016 | 6.500 | 6.788 | 6.450 | 6.450 | 2,877 | -0.05(-0.77%) |
Nov 03, 2016 | 6.950 | 7.050 | 6.500 | 6.500 | 7,014 | -0.65(-9.09%) |
Nov 02, 2016 | 7.000 | 7.250 | 7.000 | 7.150 | 923 | +0.00(+0.00%) |
Nov 01, 2016 | 7.350 | 7.350 | 7.000 | 7.150 | 2,207 | -0.20(-2.72%) |
Oct 31, 2016 | 7.000 | 7.350 | 6.950 | 7.350 | 3,654 | +0.20(+2.80%) |
Oct 28, 2016 | 7.050 | 7.250 | 7.050 | 7.150 | 4,101 | +0.15(+2.14%) |
Oct 27, 2016 | 7.900 | 7.900 | 7.000 | 7.000 | 7,124 | -0.55(-7.33%) |
Oct 26, 2016 | 7.850 | 7.850 | 7.554 | 7.554 | 983 | -0.20(-2.53%) |
Oct 25, 2016 | 7.954 | 8.100 | 7.750 | 7.750 | 189 | -0.05(-0.64%) |
Oct 24, 2016 | 7.700 | 8.000 | 7.650 | 7.800 | 2,576 | +0.10(+1.30%) |
Oct 21, 2016 | 7.750 | 7.900 | 7.650 | 7.700 | 651 | -0.20(-2.53%) |
Oct 20, 2016 | 7.612 | 8.150 | 7.612 | 7.900 | 366 | +0.00(+0.00%) |
Oct 19, 2016 | 7.650 | 8.300 | 7.650 | 7.900 | 1,358 | +0.30(+3.95%) |
Oct 18, 2016 | 7.800 | 8.100 | 7.500 | 7.600 | 10,674 | -0.20(-2.56%) |
Oct 17, 2016 | 7.817 | 7.900 | 7.705 | 7.800 | 700 | +0.10(+1.30%) |
Oct 14, 2016 | 7.505 | 7.850 | 7.505 | 7.700 | 3,624 | +0.10(+1.32%) |
Oct 13, 2016 | 7.650 | 7.700 | 7.457 | 7.600 | 2,796 | -0.15(-1.93%) |
Oct 12, 2016 | 7.600 | 7.750 | 7.550 | 7.750 | 3,792 | +0.20(+2.64%) |
Oct 11, 2016 | 7.950 | 8.000 | 7.150 | 7.550 | 16,157 | -0.54(-6.70%) |
Oct 10, 2016 | 8.400 | 8.550 | 7.650 | 8.092 | 5,631 | -0.21(-2.51%) |
Oct 07, 2016 | 8.600 | 9.794 | 7.750 | 8.300 | 21,514 | -0.24(-2.76%) |
Oct 06, 2016 | 8.300 | 8.800 | 8.100 | 8.536 | 4,844 | +0.34(+4.10%) |
Oct 05, 2016 | 8.700 | 8.700 | 7.500 | 8.200 | 33,994 | +0.40(+5.13%) |
Oct 04, 2016 | 8.300 | 8.500 | 7.800 | 7.800 | 39,987 | -1.48(-15.95%) |
Oct 03, 2016 | 9.550 | 9.550 | 9.100 | 9.280 | 1,148 | +0.28(+3.11%) |
Sep 30, 2016 | 7.550 | 9.000 | 7.050 | 9.000 | 45,619 | +2.00(+28.57%) |
Sep 29, 2016 | 7.000 | 7.370 | 7.000 | 7.000 | 4,963 | +0.00(+0.00%) |
Sep 28, 2016 | 7.250 | 7.550 | 7.000 | 7.000 | 7,832 | -0.32(-4.39%) |
Sep 27, 2016 | 7.301 | 7.322 | 7.301 | 7.322 | 108 | -0.03(-0.39%) |
Sep 26, 2016 | 7.250 | 7.400 | 7.250 | 7.350 | 1,262 | -0.05(-0.62%) |
Sep 23, 2016 | 7.400 | 7.750 | 7.250 | 7.396 | 5,370 | -0.10(-1.39%) |
Sep 22, 2016 | 7.700 | 7.921 | 7.050 | 7.500 | 6,972 | +0.15(+2.04%) |
Sep 21, 2016 | 7.750 | 7.830 | 7.350 | 7.350 | 6,873 | -0.55(-6.96%) |
Sep 20, 2016 | 8.200 | 8.275 | 7.450 | 7.900 | 10,775 | +0.05(+0.64%) |
Sep 19, 2016 | 8.150 | 8.500 | 7.850 | 7.850 | 2,723 | -0.43(-5.19%) |
Sep 16, 2016 | 7.851 | 8.280 | 7.850 | 8.280 | 11,678 | +0.38(+4.81%) |
Sep 15, 2016 | 7.650 | 7.900 | 7.600 | 7.900 | 3,236 | +0.25(+3.27%) |
Sep 14, 2016 | 7.600 | 8.000 | 7.511 | 7.650 | 1,286 | +0.05(+0.66%) |
Sep 13, 2016 | 7.350 | 7.650 | 7.350 | 7.599 | 1,145 | +0.11(+1.43%) |
Sep 12, 2016 | 7.550 | 7.750 | 7.300 | 7.492 | 4,382 | -0.11(-1.42%) |
Sep 09, 2016 | 7.400 | 7.600 | 7.400 | 7.600 | 1,430 | +0.25(+3.40%) |
Sep 08, 2016 | 7.700 | 8.200 | 7.200 | 7.350 | 6,042 | -0.40(-5.16%) |
Sep 07, 2016 | 8.105 | 8.204 | 7.750 | 7.750 | 5,199 | -0.55(-6.63%) |
Sep 06, 2016 | 8.450 | 8.450 | 8.300 | 8.300 | 2,665 | -0.15(-1.78%) |
Sep 02, 2016 | 8.750 | 8.450 | 8.450 | 8.450 | 8,760 | -0.51(-5.66%) |
Sep 01, 2016 | 8.900 | 9.000 | 8.550 | 8.957 | 2,041 | +0.46(+5.37%) |
Aug 31, 2016 | 8.615 | 8.950 | 8.400 | 8.500 | 1,119 | -0.15(-1.73%) |
Aug 30, 2016 | 8.750 | 8.750 | 8.650 | 8.650 | 1,525 | -0.15(-1.70%) |
Aug 29, 2016 | 8.700 | 8.950 | 8.500 | 8.800 | 936 | +0.05(+0.58%) |
Aug 26, 2016 | 8.498 | 9.050 | 8.350 | 8.749 | 5,102 | +0.40(+4.78%) |
Aug 25, 2016 | 8.700 | 8.700 | 8.300 | 8.350 | 1,549 | +0.05(+0.60%) |
Aug 24, 2016 | 8.100 | 8.975 | 8.100 | 8.300 | 5,591 | +0.10(+1.22%) |
Aug 23, 2016 | 8.350 | 8.650 | 8.001 | 8.200 | 4,806 | -0.20(-2.38%) |
Aug 22, 2016 | 9.250 | 9.300 | 8.350 | 8.399 | 19,503 | -0.95(-10.17%) |