Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.073 | 6.073 | 5.955 | 6.034 | 79,066 | +0.00(+0.00%) |
Apr 27, 2017 | 6.073 | 6.073 | 5.955 | 6.034 | 25,679 | +0.00(+0.00%) |
Apr 26, 2017 | 6.073 | 6.073 | 5.955 | 6.034 | 55,709 | +0.00(+0.00%) |
Apr 25, 2017 | 5.994 | 6.113 | 5.876 | 6.034 | 47,603 | +0.12(+2.00%) |
Apr 24, 2017 | 5.994 | 5.994 | 5.758 | 5.915 | 101,245 | +0.04(+0.67%) |
Apr 21, 2017 | 5.955 | 5.955 | 5.837 | 5.876 | 58,209 | -0.08(-1.32%) |
Apr 20, 2017 | 5.915 | 5.994 | 5.876 | 5.955 | 35,451 | +0.12(+2.03%) |
Apr 19, 2017 | 5.639 | 5.876 | 5.639 | 5.837 | 38,101 | +0.20(+3.50%) |
Apr 18, 2017 | 5.639 | 5.639 | 5.525 | 5.639 | 34,775 | +0.00(+0.00%) |
Apr 17, 2017 | 5.403 | 5.639 | 5.403 | 5.639 | 54,258 | +0.24(+4.38%) |
Apr 13, 2017 | 5.442 | 5.501 | 5.363 | 5.403 | 21,977 | -0.04(-0.72%) |
Apr 12, 2017 | 5.482 | 5.560 | 5.403 | 5.442 | 13,500 | -0.08(-1.43%) |
Apr 11, 2017 | 5.482 | 5.521 | 5.403 | 5.521 | 30,659 | +0.00(+0.00%) |
Apr 10, 2017 | 5.403 | 5.560 | 5.367 | 5.521 | 24,231 | +0.12(+2.19%) |
Apr 07, 2017 | 5.363 | 5.560 | 5.363 | 5.403 | 56,828 | +0.04(+0.74%) |
Apr 06, 2017 | 5.521 | 5.560 | 5.363 | 5.363 | 44,456 | -0.04(-0.73%) |
Apr 05, 2017 | 5.600 | 5.639 | 5.363 | 5.403 | 52,955 | -0.16(-2.84%) |
Apr 04, 2017 | 5.718 | 5.718 | 5.521 | 5.560 | 67,706 | -0.20(-3.42%) |
Apr 03, 2017 | 5.915 | 5.959 | 5.718 | 5.758 | 61,343 | -0.12(-2.01%) |
Mar 31, 2017 | 6.073 | 6.113 | 5.876 | 5.876 | 65,238 | -0.20(-3.25%) |
Mar 30, 2017 | 5.837 | 6.113 | 5.758 | 6.073 | 79,961 | +0.20(+3.36%) |
Mar 29, 2017 | 5.600 | 6.034 | 5.560 | 5.876 | 76,735 | +0.28(+4.93%) |
Mar 28, 2017 | 5.560 | 5.679 | 5.442 | 5.600 | 47,668 | +0.12(+2.16%) |
Mar 27, 2017 | 5.127 | 5.521 | 5.127 | 5.482 | 70,854 | +0.12(+2.21%) |
Mar 24, 2017 | 5.442 | 5.560 | 5.324 | 5.363 | 59,722 | +0.00(+0.00%) |
Mar 23, 2017 | 5.403 | 5.403 | 5.166 | 5.363 | 49,763 | -0.04(-0.73%) |
Mar 22, 2017 | 5.639 | 5.679 | 5.363 | 5.403 | 61,980 | -0.28(-4.86%) |
Mar 21, 2017 | 5.876 | 5.915 | 5.679 | 5.679 | 51,423 | -0.20(-3.36%) |
Mar 20, 2017 | 5.915 | 5.915 | 5.876 | 5.876 | 39,598 | +0.00(+0.00%) |
Mar 17, 2017 | 5.797 | 5.915 | 5.797 | 5.876 | 110,452 | +0.04(+0.68%) |
Mar 16, 2017 | 5.718 | 5.876 | 5.718 | 5.837 | 115,086 | +0.21(+3.71%) |
Mar 15, 2017 | 5.549 | 5.667 | 5.510 | 5.628 | 64,292 | +0.12(+2.13%) |
Mar 14, 2017 | 5.628 | 5.628 | 5.393 | 5.510 | 54,742 | -0.04(-0.70%) |
Mar 13, 2017 | 5.432 | 5.667 | 5.393 | 5.549 | 68,417 | +0.00(+0.00%) |
Mar 10, 2017 | 5.588 | 5.819 | 5.393 | 5.549 | 66,816 | +0.16(+2.90%) |
Mar 09, 2017 | 5.471 | 5.549 | 5.393 | 5.393 | 20,794 | -0.04(-0.72%) |
Mar 08, 2017 | 5.588 | 5.706 | 5.393 | 5.432 | 35,267 | -0.20(-3.47%) |
Mar 07, 2017 | 5.940 | 5.979 | 5.549 | 5.628 | 52,566 | -0.23(-4.00%) |
Mar 06, 2017 | 5.862 | 6.018 | 5.823 | 5.862 | 67,753 | +0.04(+0.67%) |
Mar 03, 2017 | 5.784 | 5.862 | 5.674 | 5.823 | 48,974 | +0.16(+2.76%) |
Mar 02, 2017 | 5.745 | 5.784 | 5.354 | 5.667 | 118,589 | -0.12(-2.03%) |
Mar 01, 2017 | 5.628 | 5.940 | 5.549 | 5.784 | 75,373 | +0.20(+3.50%) |
Feb 28, 2017 | 5.471 | 5.628 | 5.471 | 5.588 | 41,650 | +0.04(+0.70%) |
Feb 27, 2017 | 5.471 | 5.588 | 5.471 | 5.549 | 37,287 | +0.04(+0.71%) |
Feb 24, 2017 | 5.471 | 5.588 | 5.432 | 5.510 | 18,203 | +0.08(+1.44%) |
Feb 23, 2017 | 5.393 | 5.510 | 5.393 | 5.432 | 19,036 | +0.00(+0.00%) |
Feb 22, 2017 | 5.432 | 5.510 | 5.432 | 5.432 | 12,341 | +0.00(+0.00%) |
Feb 21, 2017 | 5.432 | 5.510 | 5.393 | 5.432 | 38,692 | +0.04(+0.72%) |
Feb 17, 2017 | 5.393 | 5.393 | 5.393 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 5.080 | 5.432 | 4.890 | 5.393 | 63,610 | +0.23(+4.55%) |
Feb 15, 2017 | 5.276 | 5.393 | 5.119 | 5.159 | 34,234 | -0.16(-2.94%) |
Feb 14, 2017 | 5.389 | 5.389 | 5.315 | 5.315 | 21,503 | -0.04(-0.73%) |
Feb 13, 2017 | 5.393 | 5.432 | 5.315 | 5.354 | 30,491 | +0.04(+0.74%) |
Feb 10, 2017 | 5.315 | 5.345 | 5.237 | 5.315 | 50,882 | -0.04(-0.73%) |
Feb 09, 2017 | 4.846 | 5.393 | 4.846 | 5.354 | 115,682 | +0.47(+9.60%) |
Feb 08, 2017 | 4.885 | 4.963 | 4.846 | 4.885 | 18,714 | -0.08(-1.57%) |
Feb 07, 2017 | 5.041 | 5.041 | 4.885 | 4.963 | 35,084 | -0.04(-0.78%) |
Feb 06, 2017 | 5.002 | 5.080 | 4.924 | 5.002 | 21,778 | -0.04(-0.78%) |
Feb 03, 2017 | 5.041 | 5.080 | 5.002 | 5.041 | 23,272 | +0.04(+0.78%) |
Feb 02, 2017 | 4.807 | 5.080 | 4.768 | 5.002 | 45,922 | +0.23(+4.92%) |