Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.650 | 5.820 | 5.620 | 5.630 | 276,972 | -0.04(-0.71%) |
Apr 27, 2017 | 5.760 | 5.890 | 5.650 | 5.670 | 194,261 | -0.06(-1.05%) |
Apr 26, 2017 | 5.750 | 5.860 | 5.700 | 5.730 | 277,787 | +0.01(+0.17%) |
Apr 25, 2017 | 5.660 | 5.770 | 5.660 | 5.720 | 204,864 | +0.08(+1.42%) |
Apr 24, 2017 | 5.700 | 5.800 | 5.610 | 5.640 | 284,677 | -0.07(-1.23%) |
Apr 21, 2017 | 5.740 | 5.833 | 5.630 | 5.710 | 259,961 | -0.04(-0.70%) |
Apr 20, 2017 | 5.870 | 5.940 | 5.750 | 5.750 | 216,418 | -0.11(-1.88%) |
Apr 19, 2017 | 5.740 | 5.940 | 5.670 | 5.860 | 369,335 | +0.12(+2.09%) |
Apr 18, 2017 | 5.910 | 5.950 | 5.670 | 5.740 | 536,376 | -0.27(-4.49%) |
Apr 17, 2017 | 6.100 | 6.250 | 5.990 | 6.010 | 368,355 | -0.12(-1.96%) |
Apr 13, 2017 | 6.120 | 6.270 | 6.060 | 6.130 | 505,070 | -0.04(-0.65%) |
Apr 12, 2017 | 6.250 | 6.300 | 6.010 | 6.170 | 548,633 | -0.14(-2.22%) |
Apr 11, 2017 | 6.070 | 6.490 | 6.060 | 6.310 | 1,404,490 | +0.27(+4.47%) |
Apr 10, 2017 | 5.900 | 6.070 | 5.850 | 6.040 | 417,313 | +0.18(+3.07%) |
Apr 07, 2017 | 5.590 | 5.880 | 5.550 | 5.860 | 425,164 | +0.20(+3.53%) |
Apr 06, 2017 | 5.700 | 5.750 | 5.550 | 5.660 | 295,241 | -0.05(-0.88%) |
Apr 05, 2017 | 5.620 | 5.750 | 5.600 | 5.710 | 333,376 | +0.07(+1.24%) |
Apr 04, 2017 | 5.700 | 5.750 | 5.610 | 5.640 | 240,197 | -0.05(-0.88%) |
Apr 03, 2017 | 5.750 | 5.880 | 5.600 | 5.690 | 413,863 | -0.05(-0.87%) |
Mar 31, 2017 | 5.720 | 5.830 | 5.650 | 5.740 | 351,564 | -0.02(-0.35%) |
Mar 30, 2017 | 5.810 | 5.850 | 5.650 | 5.760 | 483,936 | -0.07(-1.20%) |
Mar 29, 2017 | 5.890 | 6.050 | 5.760 | 5.830 | 288,531 | -0.04(-0.68%) |
Mar 28, 2017 | 6.030 | 6.071 | 5.800 | 5.870 | 310,123 | -0.21(-3.45%) |
Mar 27, 2017 | 6.010 | 6.090 | 5.830 | 6.080 | 250,084 | +0.07(+1.16%) |
Mar 24, 2017 | 5.990 | 6.300 | 5.890 | 6.010 | 709,087 | +0.02(+0.33%) |
Mar 23, 2017 | 5.760 | 6.000 | 5.650 | 5.990 | 490,289 | +0.25(+4.36%) |
Mar 22, 2017 | 5.700 | 5.740 | 5.560 | 5.740 | 344,972 | +0.06(+1.06%) |
Mar 21, 2017 | 6.030 | 6.046 | 5.500 | 5.680 | 685,529 | -0.36(-5.96%) |
Mar 20, 2017 | 6.010 | 6.100 | 5.900 | 6.040 | 372,693 | +0.03(+0.50%) |
Mar 17, 2017 | 5.970 | 6.150 | 5.900 | 6.010 | 625,994 | +0.03(+0.50%) |
Mar 16, 2017 | 5.900 | 5.990 | 5.800 | 5.980 | 337,677 | +0.04(+0.67%) |
Mar 15, 2017 | 5.620 | 6.000 | 5.620 | 5.940 | 587,655 | +0.34(+6.07%) |
Mar 14, 2017 | 5.800 | 5.810 | 5.550 | 5.600 | 420,883 | -0.23(-3.95%) |
Mar 13, 2017 | 5.310 | 5.880 | 5.300 | 5.830 | 695,741 | +0.52(+9.79%) |
Mar 10, 2017 | 5.300 | 5.410 | 5.170 | 5.310 | 345,131 | +0.05(+0.95%) |
Mar 09, 2017 | 5.330 | 5.410 | 5.250 | 5.260 | 389,391 | -0.10(-1.87%) |
Mar 08, 2017 | 5.450 | 5.540 | 5.311 | 5.360 | 511,256 | -0.09(-1.65%) |
Mar 07, 2017 | 5.660 | 5.780 | 5.420 | 5.450 | 466,151 | -0.16(-2.85%) |
Mar 06, 2017 | 5.830 | 5.850 | 5.490 | 5.610 | 498,914 | -0.26(-4.43%) |
Mar 03, 2017 | 5.950 | 6.000 | 5.770 | 5.870 | 473,746 | -0.09(-1.51%) |
Mar 02, 2017 | 5.970 | 6.140 | 5.880 | 5.960 | 465,077 | +0.00(+0.00%) |
Mar 01, 2017 | 5.710 | 5.980 | 5.710 | 5.960 | 592,135 | +0.22(+3.83%) |
Feb 28, 2017 | 5.810 | 5.940 | 5.700 | 5.740 | 769,395 | -0.27(-4.49%) |
Feb 27, 2017 | 5.670 | 6.010 | 5.600 | 6.010 | 801,117 | +0.34(+6.00%) |
Feb 24, 2017 | 5.520 | 5.840 | 5.450 | 5.670 | 602,350 | +0.12(+2.16%) |
Feb 23, 2017 | 5.210 | 5.570 | 5.150 | 5.550 | 565,008 | +0.34(+6.53%) |
Feb 22, 2017 | 5.230 | 5.350 | 5.120 | 5.210 | 486,322 | -0.05(-0.95%) |
Feb 21, 2017 | 5.290 | 5.525 | 5.140 | 5.260 | 661,407 | +0.00(+0.00%) |
Feb 17, 2017 | 5.260 | 5.260 | 5.260 | 0 | -0.18(-3.31%) | |
Feb 16, 2017 | 6.240 | 6.260 | 5.220 | 5.440 | 2,368,386 | -0.77(-12.40%) |
Feb 15, 2017 | 6.120 | 6.640 | 5.950 | 6.210 | 1,611,294 | +0.08(+1.31%) |
Feb 14, 2017 | 6.170 | 6.300 | 5.900 | 6.130 | 966,353 | +0.12(+2.00%) |
Feb 13, 2017 | 5.770 | 6.200 | 5.700 | 6.010 | 1,181,776 | +0.29(+5.07%) |
Feb 10, 2017 | 5.770 | 5.900 | 5.610 | 5.720 | 956,624 | -0.03(-0.52%) |
Feb 09, 2017 | 5.590 | 5.770 | 5.425 | 5.750 | 890,280 | +0.36(+6.68%) |
Feb 08, 2017 | 5.380 | 5.390 | 5.210 | 5.390 | 682,994 | +0.05(+0.94%) |
Feb 07, 2017 | 5.660 | 5.760 | 5.200 | 5.340 | 3,078,959 | +0.24(+4.71%) |
Feb 06, 2017 | 4.780 | 5.300 | 4.750 | 5.100 | 1,082,736 | +0.33(+6.92%) |
Feb 03, 2017 | 4.680 | 4.780 | 4.650 | 4.770 | 460,371 | +0.03(+0.74%) |
Feb 02, 2017 | 4.770 | 4.820 | 4.600 | 4.735 | 975,548 | -0.02(-0.53%) |