Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.813 | 5.842 | 5.718 | 5.737 | 3,892,915 | -0.02(-0.33%) |
Apr 27, 2017 | 5.746 | 5.770 | 5.632 | 5.756 | 3,289,076 | -0.08(-1.31%) |
Apr 26, 2017 | 5.498 | 5.908 | 5.498 | 5.832 | 4,591,643 | +0.25(+4.44%) |
Apr 25, 2017 | 5.403 | 5.613 | 5.374 | 5.584 | 2,004,734 | +0.15(+2.81%) |
Apr 24, 2017 | 5.460 | 5.546 | 5.431 | 5.431 | 3,106,529 | +0.00(+0.00%) |
Apr 21, 2017 | 5.460 | 5.527 | 5.412 | 5.431 | 1,855,534 | -0.03(-0.52%) |
Apr 20, 2017 | 5.527 | 5.546 | 5.436 | 5.460 | 2,655,965 | -0.03(-0.52%) |
Apr 19, 2017 | 5.593 | 5.622 | 5.460 | 5.488 | 3,936,966 | -0.10(-1.88%) |
Apr 18, 2017 | 5.784 | 5.784 | 5.570 | 5.593 | 2,140,068 | -0.23(-3.93%) |
Apr 17, 2017 | 5.746 | 5.832 | 5.679 | 5.823 | 3,171,981 | +0.08(+1.33%) |
Apr 13, 2017 | 5.994 | 6.023 | 5.718 | 5.746 | 2,746,268 | -0.26(-4.29%) |
Apr 12, 2017 | 6.138 | 6.190 | 5.994 | 6.004 | 2,385,108 | -0.14(-2.33%) |
Apr 11, 2017 | 6.271 | 6.300 | 6.071 | 6.147 | 1,998,779 | -0.13(-2.13%) |
Apr 10, 2017 | 6.328 | 6.343 | 6.243 | 6.281 | 2,678,890 | +0.01(+0.15%) |
Apr 07, 2017 | 6.662 | 6.662 | 6.271 | 6.271 | 2,056,177 | -0.37(-5.60%) |
Apr 06, 2017 | 6.567 | 6.710 | 6.548 | 6.643 | 2,946,114 | +0.11(+1.75%) |
Apr 05, 2017 | 6.653 | 6.682 | 6.481 | 6.529 | 7,010,798 | -0.09(-1.30%) |
Apr 04, 2017 | 6.443 | 6.662 | 6.405 | 6.615 | 4,538,928 | +0.18(+2.82%) |
Apr 03, 2017 | 6.338 | 6.472 | 6.290 | 6.433 | 3,277,768 | +0.08(+1.20%) |
Mar 31, 2017 | 6.118 | 6.414 | 6.104 | 6.357 | 3,839,161 | +0.23(+3.74%) |
Mar 30, 2017 | 6.157 | 6.223 | 6.080 | 6.128 | 2,069,268 | +0.03(+0.47%) |
Mar 29, 2017 | 5.870 | 6.109 | 5.842 | 6.099 | 2,140,332 | +0.21(+3.57%) |
Mar 28, 2017 | 5.737 | 5.956 | 5.727 | 5.889 | 2,617,939 | +0.17(+3.00%) |
Mar 27, 2017 | 5.565 | 5.727 | 5.517 | 5.718 | 2,253,995 | +0.10(+1.70%) |
Mar 24, 2017 | 5.412 | 5.656 | 5.403 | 5.622 | 3,461,442 | +0.22(+4.06%) |
Mar 23, 2017 | 5.403 | 5.431 | 5.278 | 5.403 | 2,361,726 | -0.01(-0.18%) |
Mar 22, 2017 | 5.460 | 5.517 | 5.350 | 5.412 | 1,928,639 | -0.10(-1.73%) |
Mar 21, 2017 | 5.718 | 5.756 | 5.469 | 5.508 | 2,866,832 | -0.21(-3.67%) |
Mar 20, 2017 | 5.536 | 5.737 | 5.503 | 5.718 | 1,991,953 | +0.13(+2.39%) |
Mar 17, 2017 | 5.593 | 5.622 | 5.546 | 5.584 | 3,378,840 | +0.00(+0.00%) |
Mar 16, 2017 | 5.698 | 5.718 | 5.546 | 5.584 | 1,557,472 | -0.06(-1.02%) |
Mar 15, 2017 | 5.670 | 5.718 | 5.584 | 5.641 | 6,659,911 | +0.05(+0.85%) |
Mar 14, 2017 | 5.632 | 5.660 | 5.527 | 5.593 | 2,157,788 | -0.15(-2.66%) |
Mar 13, 2017 | 5.584 | 5.784 | 5.584 | 5.746 | 2,082,922 | +0.14(+2.56%) |
Mar 10, 2017 | 5.689 | 5.756 | 5.551 | 5.603 | 2,193,603 | -0.04(-0.68%) |
Mar 09, 2017 | 5.345 | 5.675 | 5.298 | 5.641 | 2,948,794 | +0.31(+5.72%) |
Mar 08, 2017 | 5.593 | 5.641 | 5.317 | 5.336 | 1,658,102 | -0.24(-4.28%) |
Mar 07, 2017 | 5.823 | 5.842 | 5.574 | 5.574 | 1,322,163 | -0.20(-3.47%) |
Mar 06, 2017 | 5.737 | 5.794 | 5.651 | 5.775 | 1,602,164 | +0.06(+1.00%) |
Mar 03, 2017 | 5.832 | 5.870 | 5.698 | 5.718 | 1,975,704 | -0.11(-1.96%) |
Mar 02, 2017 | 5.937 | 5.975 | 5.827 | 5.832 | 1,578,894 | -0.19(-3.17%) |
Mar 01, 2017 | 5.918 | 6.104 | 5.908 | 6.023 | 3,121,329 | +0.16(+2.77%) |
Feb 28, 2017 | 5.698 | 5.947 | 5.698 | 5.861 | 4,623,308 | +0.12(+2.16%) |
Feb 27, 2017 | 5.660 | 5.756 | 5.479 | 5.737 | 4,474,157 | +0.02(+0.33%) |
Feb 24, 2017 | 5.670 | 5.765 | 5.629 | 5.718 | 3,306,926 | -0.02(-0.33%) |
Feb 23, 2017 | 5.861 | 5.861 | 5.613 | 5.737 | 2,628,737 | -0.02(-0.33%) |
Feb 22, 2017 | 5.746 | 5.875 | 5.708 | 5.756 | 3,970,384 | -0.06(-0.99%) |
Feb 21, 2017 | 5.718 | 5.842 | 5.689 | 5.813 | 2,728,492 | +0.17(+3.05%) |
Feb 17, 2017 | 5.641 | 5.641 | 5.641 | 0 | -0.11(-1.83%) | |
Feb 16, 2017 | 5.899 | 5.947 | 5.737 | 5.746 | 1,553,215 | -0.16(-2.75%) |
Feb 15, 2017 | 5.928 | 6.004 | 5.908 | 5.908 | 1,599,600 | -0.04(-0.64%) |
Feb 14, 2017 | 5.956 | 5.994 | 5.784 | 5.947 | 2,744,947 | +0.02(+0.32%) |
Feb 13, 2017 | 5.985 | 6.042 | 5.889 | 5.928 | 3,123,582 | -0.08(-1.27%) |
Feb 10, 2017 | 6.090 | 6.128 | 5.966 | 6.004 | 2,784,985 | +0.03(+0.48%) |
Feb 09, 2017 | 6.033 | 6.109 | 5.975 | 5.975 | 2,148,719 | +0.01(+0.16%) |
Feb 08, 2017 | 5.985 | 6.004 | 5.842 | 5.966 | 1,793,127 | -0.09(-1.42%) |
Feb 07, 2017 | 6.166 | 6.204 | 6.023 | 6.052 | 2,294,229 | -0.16(-2.61%) |
Feb 06, 2017 | 6.252 | 6.309 | 6.166 | 6.214 | 2,460,257 | -0.02(-0.31%) |
Feb 03, 2017 | 6.262 | 6.290 | 6.114 | 6.233 | 1,858,157 | -0.04(-0.61%) |
Feb 02, 2017 | 6.290 | 6.376 | 6.223 | 6.271 | 1,986,489 | +0.04(+0.61%) |