Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.810 | 5.733 | 5.687 | 5.710 | 1,340,377 | -0.10(-1.72%) |
Apr 27, 2017 | 5.802 | 5.817 | 5.771 | 5.810 | 1,640,897 | +0.04(+0.67%) |
Apr 26, 2017 | 5.794 | 5.833 | 5.771 | 5.771 | 1,075,680 | +0.04(+0.67%) |
Apr 25, 2017 | 5.733 | 5.771 | 5.718 | 5.733 | 1,061,395 | +0.02(+0.40%) |
Apr 24, 2017 | 5.664 | 5.718 | 5.664 | 5.710 | 1,623,870 | +0.11(+1.92%) |
Apr 21, 2017 | 5.618 | 5.633 | 5.587 | 5.602 | 1,094,116 | +0.00(+0.00%) |
Apr 20, 2017 | 5.564 | 5.602 | 5.548 | 5.602 | 1,946,089 | +0.12(+2.24%) |
Apr 19, 2017 | 5.464 | 5.518 | 5.464 | 5.479 | 2,085,291 | +0.11(+2.00%) |
Apr 18, 2017 | 5.395 | 5.410 | 5.356 | 5.372 | 948,962 | -0.05(-0.85%) |
Apr 17, 2017 | 5.372 | 5.425 | 5.364 | 5.418 | 846,071 | +0.08(+1.44%) |
Apr 13, 2017 | 5.364 | 5.379 | 5.326 | 5.341 | 918,204 | -0.04(-0.71%) |
Apr 12, 2017 | 5.395 | 5.402 | 5.364 | 5.379 | 679,682 | -0.02(-0.43%) |
Apr 11, 2017 | 5.418 | 5.418 | 5.364 | 5.402 | 1,014,794 | -0.03(-0.57%) |
Apr 10, 2017 | 5.425 | 5.433 | 5.395 | 5.433 | 579,371 | +0.02(+0.28%) |
Apr 07, 2017 | 5.418 | 5.441 | 5.402 | 5.418 | 539,976 | -0.02(-0.42%) |
Apr 06, 2017 | 5.433 | 5.464 | 5.410 | 5.441 | 567,915 | +0.02(+0.28%) |
Apr 05, 2017 | 5.472 | 5.525 | 5.418 | 5.425 | 857,976 | -0.12(-2.08%) |
Apr 04, 2017 | 5.510 | 5.548 | 5.483 | 5.541 | 735,463 | -0.02(-0.28%) |
Apr 03, 2017 | 5.564 | 5.564 | 5.495 | 5.556 | 546,613 | -0.02(-0.28%) |
Mar 31, 2017 | 5.602 | 5.610 | 5.541 | 5.571 | 1,329,969 | -0.13(-2.29%) |
Mar 30, 2017 | 5.679 | 5.725 | 5.671 | 5.702 | 674,797 | +0.03(+0.54%) |
Mar 29, 2017 | 5.679 | 5.691 | 5.641 | 5.671 | 854,952 | -0.12(-2.12%) |
Mar 28, 2017 | 5.718 | 5.810 | 5.714 | 5.794 | 1,473,297 | +0.14(+2.49%) |
Mar 27, 2017 | 5.631 | 5.668 | 5.601 | 5.653 | 1,621,359 | -0.02(-0.40%) |
Mar 24, 2017 | 5.638 | 5.691 | 5.638 | 5.676 | 783,535 | +0.09(+1.62%) |
Mar 23, 2017 | 5.570 | 5.616 | 5.570 | 5.585 | 1,592,218 | -0.02(-0.27%) |
Mar 22, 2017 | 5.593 | 5.601 | 5.555 | 5.601 | 1,138,156 | +0.01(+0.13%) |
Mar 21, 2017 | 5.729 | 5.729 | 5.578 | 5.593 | 1,174,112 | -0.11(-1.98%) |
Mar 20, 2017 | 5.714 | 5.736 | 5.699 | 5.706 | 583,707 | -0.02(-0.40%) |
Mar 17, 2017 | 5.721 | 5.736 | 5.712 | 5.729 | 593,837 | -0.01(-0.13%) |
Mar 16, 2017 | 5.736 | 5.759 | 5.729 | 5.736 | 950,104 | +0.01(+0.13%) |
Mar 15, 2017 | 5.706 | 5.744 | 5.699 | 5.729 | 680,585 | +0.03(+0.53%) |
Mar 14, 2017 | 5.714 | 5.718 | 5.653 | 5.699 | 923,928 | -0.01(-0.13%) |
Mar 13, 2017 | 5.721 | 5.729 | 5.699 | 5.706 | 759,994 | -0.03(-0.53%) |
Mar 10, 2017 | 5.744 | 5.763 | 5.699 | 5.736 | 1,042,706 | +0.05(+0.80%) |
Mar 09, 2017 | 5.699 | 5.729 | 5.684 | 5.691 | 605,796 | -0.02(-0.26%) |
Mar 08, 2017 | 5.729 | 5.767 | 5.699 | 5.706 | 757,282 | -0.02(-0.26%) |
Mar 07, 2017 | 5.721 | 5.729 | 5.699 | 5.721 | 682,680 | -0.04(-0.66%) |
Mar 06, 2017 | 5.744 | 5.784 | 5.714 | 5.759 | 2,673,024 | +0.03(+0.53%) |
Mar 03, 2017 | 5.842 | 5.865 | 5.721 | 5.729 | 3,659,646 | -0.17(-2.94%) |
Mar 02, 2017 | 5.940 | 5.952 | 5.880 | 5.902 | 1,090,552 | -0.11(-1.88%) |
Mar 01, 2017 | 5.925 | 6.038 | 5.925 | 6.016 | 1,001,877 | +0.13(+2.18%) |
Feb 28, 2017 | 5.887 | 5.902 | 5.857 | 5.887 | 611,371 | -0.02(-0.38%) |
Feb 27, 2017 | 5.895 | 5.918 | 5.872 | 5.910 | 642,873 | -0.03(-0.51%) |
Feb 24, 2017 | 5.933 | 5.955 | 5.918 | 5.940 | 628,218 | -0.04(-0.63%) |
Feb 23, 2017 | 6.031 | 6.031 | 5.955 | 5.978 | 703,846 | -0.07(-1.12%) |
Feb 22, 2017 | 6.061 | 6.069 | 6.023 | 6.046 | 607,879 | -0.06(-0.99%) |
Feb 21, 2017 | 6.046 | 6.106 | 6.046 | 6.106 | 649,937 | +0.08(+1.38%) |
Feb 17, 2017 | 6.023 | 6.023 | 6.023 | 0 | -0.05(-0.75%) | |
Feb 16, 2017 | 6.046 | 6.084 | 6.038 | 6.069 | 734,656 | +0.02(+0.25%) |
Feb 15, 2017 | 6.046 | 6.084 | 6.038 | 6.053 | 873,417 | -0.01(-0.12%) |
Feb 14, 2017 | 6.008 | 6.069 | 6.001 | 6.061 | 1,309,618 | -0.04(-0.62%) |
Feb 13, 2017 | 6.023 | 6.099 | 6.023 | 6.099 | 1,386,622 | +0.11(+1.89%) |
Feb 10, 2017 | 6.008 | 6.016 | 5.972 | 5.986 | 968,062 | -0.02(-0.38%) |
Feb 09, 2017 | 6.016 | 6.012 | 5.948 | 6.008 | 1,234,335 | -0.01(-0.13%) |
Feb 08, 2017 | 6.001 | 6.016 | 5.965 | 6.016 | 938,101 | +0.00(+0.00%) |
Feb 07, 2017 | 6.023 | 6.038 | 5.986 | 6.016 | 585,835 | +0.03(+0.50%) |
Feb 06, 2017 | 5.955 | 6.016 | 5.955 | 5.986 | 833,528 | -0.03(-0.50%) |
Feb 03, 2017 | 5.918 | 6.023 | 5.910 | 6.016 | 1,144,831 | +0.17(+2.84%) |
Feb 02, 2017 | 5.827 | 5.850 | 5.789 | 5.850 | 882,887 | +0.02(+0.39%) |