Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.250 | 6.280 | 6.000 | 6.100 | 185,531 | -0.14(-2.24%) |
Apr 27, 2017 | 6.300 | 6.320 | 6.170 | 6.240 | 207,333 | -0.03(-0.48%) |
Apr 26, 2017 | 6.100 | 6.340 | 6.100 | 6.270 | 373,240 | +0.16(+2.62%) |
Apr 25, 2017 | 5.940 | 6.180 | 5.890 | 6.110 | 602,987 | +0.21(+3.56%) |
Apr 24, 2017 | 5.860 | 5.930 | 5.820 | 5.900 | 131,670 | +0.07(+1.20%) |
Apr 21, 2017 | 5.830 | 5.960 | 5.701 | 5.830 | 112,799 | -0.03(-0.51%) |
Apr 20, 2017 | 5.830 | 5.910 | 5.780 | 5.860 | 103,575 | +0.03(+0.51%) |
Apr 19, 2017 | 5.800 | 5.900 | 5.750 | 5.830 | 106,997 | +0.05(+0.87%) |
Apr 18, 2017 | 5.800 | 5.840 | 5.680 | 5.780 | 80,921 | -0.08(-1.37%) |
Apr 17, 2017 | 5.830 | 5.900 | 5.830 | 5.860 | 65,261 | +0.03(+0.51%) |
Apr 13, 2017 | 5.710 | 5.920 | 5.681 | 5.830 | 169,535 | +0.10(+1.75%) |
Apr 12, 2017 | 5.950 | 5.950 | 5.710 | 5.730 | 229,685 | -0.24(-4.02%) |
Apr 11, 2017 | 6.000 | 6.090 | 5.700 | 5.970 | 667,368 | +0.52(+9.54%) |
Apr 10, 2017 | 5.610 | 5.640 | 5.335 | 5.450 | 216,500 | -0.18(-3.20%) |
Apr 07, 2017 | 5.580 | 5.630 | 5.520 | 5.630 | 85,960 | +0.02(+0.36%) |
Apr 06, 2017 | 5.530 | 5.620 | 5.450 | 5.610 | 163,996 | +0.09(+1.63%) |
Apr 05, 2017 | 5.660 | 5.730 | 5.510 | 5.520 | 114,761 | -0.11(-1.95%) |
Apr 04, 2017 | 5.600 | 5.690 | 5.520 | 5.630 | 103,898 | +0.01(+0.18%) |
Apr 03, 2017 | 5.790 | 5.850 | 5.600 | 5.620 | 125,158 | -0.19(-3.27%) |
Mar 31, 2017 | 5.650 | 5.845 | 5.580 | 5.810 | 214,273 | +0.16(+2.83%) |
Mar 30, 2017 | 5.740 | 5.740 | 5.550 | 5.650 | 134,660 | -0.09(-1.57%) |
Mar 29, 2017 | 5.590 | 5.750 | 5.500 | 5.740 | 143,983 | +0.15(+2.68%) |
Mar 28, 2017 | 5.590 | 5.660 | 5.474 | 5.590 | 158,353 | -0.04(-0.71%) |
Mar 27, 2017 | 5.500 | 5.650 | 5.350 | 5.630 | 139,656 | +0.14(+2.55%) |
Mar 24, 2017 | 5.700 | 5.700 | 5.450 | 5.490 | 280,478 | -0.21(-3.68%) |
Mar 23, 2017 | 5.670 | 5.820 | 5.650 | 5.700 | 111,888 | +0.02(+0.35%) |
Mar 22, 2017 | 5.680 | 5.740 | 5.610 | 5.680 | 186,772 | +0.00(+0.00%) |
Mar 21, 2017 | 5.700 | 5.810 | 5.670 | 5.680 | 212,023 | -0.01(-0.18%) |
Mar 20, 2017 | 5.810 | 5.840 | 5.660 | 5.690 | 226,654 | -0.09(-1.56%) |
Mar 17, 2017 | 5.240 | 5.881 | 5.240 | 5.780 | 1,722,123 | +0.50(+9.47%) |
Mar 16, 2017 | 5.350 | 5.400 | 5.270 | 5.280 | 91,737 | -0.09(-1.68%) |
Mar 15, 2017 | 5.250 | 5.430 | 5.240 | 5.370 | 135,042 | +0.12(+2.29%) |
Mar 14, 2017 | 5.230 | 5.300 | 5.200 | 5.250 | 117,565 | -0.07(-1.32%) |
Mar 13, 2017 | 5.220 | 5.410 | 5.210 | 5.320 | 156,049 | +0.11(+2.11%) |
Mar 10, 2017 | 5.110 | 5.240 | 5.090 | 5.210 | 273,392 | +0.08(+1.56%) |
Mar 09, 2017 | 5.180 | 5.270 | 5.130 | 5.130 | 143,199 | -0.07(-1.35%) |
Mar 08, 2017 | 5.200 | 5.407 | 5.190 | 5.200 | 185,495 | -0.16(-2.99%) |
Mar 07, 2017 | 5.310 | 5.590 | 5.310 | 5.360 | 468,945 | -0.15(-2.72%) |
Mar 06, 2017 | 5.030 | 5.555 | 5.018 | 5.510 | 278,207 | +0.22(+4.16%) |
Mar 03, 2017 | 5.350 | 5.430 | 5.175 | 5.290 | 225,668 | -0.15(-2.76%) |
Mar 02, 2017 | 5.250 | 5.590 | 5.210 | 5.440 | 368,432 | +0.16(+3.03%) |
Mar 01, 2017 | 4.980 | 5.360 | 4.850 | 5.280 | 483,417 | +0.20(+3.94%) |
Feb 28, 2017 | 5.000 | 5.240 | 4.910 | 5.080 | 461,392 | +0.04(+0.79%) |
Feb 27, 2017 | 4.980 | 5.090 | 4.960 | 5.040 | 79,553 | +0.04(+0.80%) |
Feb 24, 2017 | 4.900 | 5.050 | 4.900 | 5.000 | 83,115 | +0.06(+1.21%) |
Feb 23, 2017 | 4.970 | 4.970 | 4.880 | 4.940 | 97,502 | -0.02(-0.40%) |
Feb 22, 2017 | 5.050 | 5.090 | 4.910 | 4.960 | 86,266 | -0.12(-2.36%) |
Feb 21, 2017 | 4.980 | 5.100 | 4.950 | 5.080 | 103,061 | +0.10(+2.01%) |
Feb 17, 2017 | 4.980 | 4.980 | 4.980 | 0 | -0.04(-0.80%) | |
Feb 16, 2017 | 5.130 | 5.190 | 4.990 | 5.020 | 107,916 | -0.12(-2.33%) |
Feb 15, 2017 | 5.150 | 5.230 | 5.130 | 5.140 | 71,707 | -0.05(-0.96%) |
Feb 14, 2017 | 5.030 | 5.240 | 5.020 | 5.190 | 176,979 | +0.11(+2.17%) |
Feb 13, 2017 | 4.920 | 5.080 | 4.920 | 5.080 | 129,087 | +0.16(+3.25%) |
Feb 10, 2017 | 4.890 | 4.980 | 4.890 | 4.920 | 57,490 | +0.01(+0.20%) |
Feb 09, 2017 | 4.950 | 5.000 | 4.870 | 4.910 | 111,254 | -0.05(-1.01%) |
Feb 08, 2017 | 4.970 | 5.000 | 4.840 | 4.960 | 133,000 | +0.01(+0.20%) |
Feb 07, 2017 | 4.980 | 4.980 | 4.890 | 4.950 | 54,579 | +0.00(+0.00%) |
Feb 06, 2017 | 5.030 | 5.070 | 4.940 | 4.950 | 55,029 | -0.09(-1.79%) |
Feb 03, 2017 | 5.000 | 5.055 | 4.950 | 5.040 | 112,337 | +0.09(+1.82%) |
Feb 02, 2017 | 4.950 | 4.960 | 4.890 | 4.950 | 125,166 | +0.04(+0.81%) |