Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.250 | 6.350 | 6.150 | 6.250 | 28,511 | +0.05(+0.81%) |
Apr 27, 2017 | 6.150 | 6.260 | 6.055 | 6.200 | 12,215 | +0.10(+1.64%) |
Apr 26, 2017 | 6.100 | 6.150 | 6.075 | 6.100 | 3,340 | -0.05(-0.81%) |
Apr 25, 2017 | 6.025 | 6.250 | 5.925 | 6.150 | 43,940 | +0.10(+1.65%) |
Apr 24, 2017 | 6.100 | 6.100 | 6.000 | 6.050 | 17,539 | +0.00(+0.00%) |
Apr 21, 2017 | 5.866 | 6.050 | 5.866 | 6.050 | 14,685 | +0.05(+0.83%) |
Apr 20, 2017 | 6.100 | 6.100 | 6.000 | 6.000 | 11,861 | -0.10(-1.64%) |
Apr 19, 2017 | 6.075 | 6.100 | 6.000 | 6.100 | 5,714 | +0.10(+1.67%) |
Apr 18, 2017 | 6.000 | 6.150 | 6.000 | 6.000 | 5,597 | -0.10(-1.64%) |
Apr 17, 2017 | 6.000 | 6.300 | 5.950 | 6.100 | 35,207 | +0.10(+1.67%) |
Apr 13, 2017 | 5.800 | 6.000 | 5.750 | 6.000 | 7,609 | +0.12(+2.02%) |
Apr 12, 2017 | 5.881 | 5.881 | 5.881 | 5.881 | 520 | +0.08(+1.40%) |
Apr 11, 2017 | 5.700 | 5.869 | 5.700 | 5.800 | 18,700 | -0.05(-0.85%) |
Apr 10, 2017 | 5.250 | 5.850 | 5.250 | 5.850 | 25,473 | +0.40(+7.34%) |
Apr 07, 2017 | 5.300 | 5.500 | 5.300 | 5.450 | 20,105 | +0.15(+2.83%) |
Apr 06, 2017 | 5.300 | 5.300 | 5.287 | 5.300 | 17,484 | +0.00(+0.00%) |
Apr 05, 2017 | 5.300 | 5.300 | 5.250 | 5.300 | 9,652 | +0.05(+0.95%) |
Apr 04, 2017 | 5.350 | 5.400 | 5.250 | 5.250 | 26,178 | +0.00(+0.00%) |
Apr 03, 2017 | 5.316 | 5.350 | 5.150 | 5.250 | 51,962 | -0.05(-0.94%) |
Mar 31, 2017 | 5.450 | 5.700 | 5.200 | 5.300 | 103,901 | -0.20(-3.64%) |
Mar 30, 2017 | 5.350 | 5.500 | 5.250 | 5.500 | 14,583 | +0.20(+3.77%) |
Mar 29, 2017 | 5.300 | 5.445 | 5.300 | 5.300 | 89,296 | +0.00(+0.00%) |
Mar 28, 2017 | 5.350 | 5.500 | 5.300 | 5.300 | 14,472 | -0.10(-1.85%) |
Mar 27, 2017 | 5.350 | 5.450 | 5.350 | 5.400 | 17,042 | -0.10(-1.82%) |
Mar 24, 2017 | 5.350 | 5.500 | 5.350 | 5.500 | 8,548 | +0.10(+1.85%) |
Mar 23, 2017 | 5.350 | 5.400 | 5.350 | 5.400 | 9,251 | +0.00(+0.00%) |
Mar 22, 2017 | 5.305 | 5.432 | 5.305 | 5.400 | 4,196 | -0.10(-1.82%) |
Mar 21, 2017 | 5.382 | 5.500 | 5.382 | 5.500 | 11,842 | +0.00(+0.00%) |
Mar 20, 2017 | 5.450 | 5.500 | 5.300 | 5.500 | 9,987 | +0.00(+0.00%) |
Mar 17, 2017 | 5.250 | 5.500 | 5.100 | 5.500 | 24,546 | +0.20(+3.77%) |
Mar 16, 2017 | 5.300 | 5.500 | 5.125 | 5.300 | 49,479 | +0.05(+0.95%) |
Mar 15, 2017 | 5.250 | 5.260 | 5.050 | 5.250 | 102,564 | +0.00(+0.00%) |
Mar 14, 2017 | 5.250 | 5.350 | 5.250 | 5.250 | 92,274 | -0.10(-1.87%) |
Mar 13, 2017 | 5.550 | 5.650 | 5.350 | 5.350 | 13,000 | -0.25(-4.46%) |
Mar 10, 2017 | 5.650 | 5.750 | 5.226 | 5.600 | 22,425 | +0.00(+0.00%) |
Mar 09, 2017 | 5.600 | 5.800 | 5.600 | 5.600 | 18,875 | -0.10(-1.75%) |
Mar 08, 2017 | 5.750 | 5.809 | 5.268 | 5.700 | 80,556 | -0.15(-2.56%) |
Mar 07, 2017 | 5.800 | 5.870 | 5.795 | 5.850 | 19,848 | -0.05(-0.85%) |
Mar 06, 2017 | 5.850 | 5.909 | 5.750 | 5.900 | 18,802 | +0.00(+0.00%) |
Mar 03, 2017 | 5.800 | 5.900 | 5.800 | 5.900 | 41,758 | +0.05(+0.85%) |
Mar 02, 2017 | 5.850 | 5.850 | 5.800 | 5.850 | 19,270 | +0.00(+0.00%) |
Mar 01, 2017 | 5.850 | 5.900 | 5.800 | 5.850 | 14,124 | -0.05(-0.85%) |
Feb 28, 2017 | 6.000 | 6.025 | 5.850 | 5.900 | 13,027 | -0.20(-3.28%) |
Feb 27, 2017 | 5.900 | 6.100 | 5.850 | 6.100 | 2,705 | +0.25(+4.27%) |
Feb 24, 2017 | 5.850 | 5.950 | 5.800 | 5.850 | 8,521 | +0.00(+0.00%) |
Feb 23, 2017 | 5.900 | 6.000 | 5.850 | 5.850 | 26,414 | -0.20(-3.31%) |
Feb 22, 2017 | 6.050 | 6.250 | 6.000 | 6.050 | 44,306 | -0.10(-1.63%) |
Feb 21, 2017 | 6.083 | 6.150 | 6.050 | 6.150 | 25,846 | +0.10(+1.65%) |
Feb 17, 2017 | 6.050 | 6.050 | 6.050 | 0 | +0.05(+0.83%) | |
Feb 16, 2017 | 6.050 | 6.150 | 5.700 | 6.000 | 26,159 | -0.10(-1.64%) |
Feb 15, 2017 | 6.050 | 6.100 | 6.000 | 6.100 | 15,437 | +0.05(+0.83%) |
Feb 14, 2017 | 5.800 | 6.100 | 5.760 | 6.050 | 87,550 | +0.15(+2.54%) |
Feb 13, 2017 | 5.850 | 5.950 | 5.850 | 5.900 | 4,480 | +0.05(+0.85%) |
Feb 10, 2017 | 5.600 | 5.900 | 5.600 | 5.850 | 32,925 | +0.00(+0.00%) |
Feb 09, 2017 | 5.850 | 5.900 | 5.644 | 5.850 | 5,012 | +0.15(+2.63%) |
Feb 08, 2017 | 5.550 | 5.750 | 5.550 | 5.700 | 7,959 | +0.05(+0.88%) |
Feb 07, 2017 | 5.350 | 5.700 | 5.350 | 5.650 | 40,436 | +0.20(+3.67%) |
Feb 06, 2017 | 5.550 | 5.550 | 5.350 | 5.450 | 14,612 | +0.00(+0.00%) |
Feb 03, 2017 | 5.500 | 5.550 | 5.400 | 5.450 | 25,085 | -0.20(-3.54%) |
Feb 02, 2017 | 5.451 | 5.700 | 5.420 | 5.650 | 33,016 | +0.23(+4.15%) |