Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.300 | 5.450 | 5.150 | 5.450 | 199,160 | +0.15(+2.83%) |
Apr 27, 2017 | 5.250 | 5.314 | 5.150 | 5.300 | 159,480 | +0.05(+0.95%) |
Apr 26, 2017 | 5.150 | 5.450 | 5.150 | 5.250 | 221,037 | +0.05(+0.96%) |
Apr 25, 2017 | 5.200 | 5.300 | 5.100 | 5.200 | 151,976 | +0.05(+0.97%) |
Apr 24, 2017 | 5.300 | 5.350 | 5.100 | 5.150 | 231,587 | -0.05(-0.96%) |
Apr 21, 2017 | 5.450 | 5.500 | 5.150 | 5.200 | 247,723 | +0.00(+0.00%) |
Apr 20, 2017 | 5.250 | 5.400 | 5.150 | 5.200 | 274,338 | +0.00(+0.00%) |
Apr 19, 2017 | 5.250 | 5.450 | 5.100 | 5.200 | 291,965 | +0.05(+0.97%) |
Apr 18, 2017 | 5.000 | 5.250 | 5.000 | 5.150 | 261,657 | +0.10(+1.98%) |
Apr 17, 2017 | 5.150 | 5.200 | 5.000 | 5.050 | 249,559 | -0.05(-0.98%) |
Apr 13, 2017 | 5.200 | 5.250 | 5.100 | 5.100 | 244,858 | -0.10(-1.92%) |
Apr 12, 2017 | 5.400 | 5.450 | 5.149 | 5.200 | 202,791 | -0.25(-4.59%) |
Apr 11, 2017 | 5.400 | 5.500 | 5.300 | 5.450 | 283,921 | +0.05(+0.93%) |
Apr 10, 2017 | 5.600 | 5.600 | 5.350 | 5.400 | 171,205 | -0.15(-2.70%) |
Apr 07, 2017 | 5.400 | 5.600 | 5.400 | 5.550 | 195,643 | +0.15(+2.78%) |
Apr 06, 2017 | 5.450 | 5.500 | 5.300 | 5.400 | 153,036 | -0.05(-0.92%) |
Apr 05, 2017 | 5.650 | 5.675 | 5.350 | 5.450 | 297,489 | -0.20(-3.54%) |
Apr 04, 2017 | 5.700 | 5.750 | 5.600 | 5.650 | 162,617 | -0.05(-0.88%) |
Apr 03, 2017 | 5.750 | 5.750 | 5.550 | 5.700 | 230,745 | -0.05(-0.87%) |
Mar 31, 2017 | 5.550 | 5.750 | 5.500 | 5.750 | 192,539 | +0.20(+3.60%) |
Mar 30, 2017 | 5.600 | 5.700 | 5.500 | 5.550 | 201,262 | -0.05(-0.89%) |
Mar 29, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 149,826 | +0.00(+0.00%) |
Mar 28, 2017 | 5.300 | 5.700 | 5.225 | 5.600 | 238,934 | +0.15(+2.75%) |
Mar 27, 2017 | 5.350 | 5.450 | 5.300 | 5.450 | 261,590 | +0.00(+0.00%) |
Mar 24, 2017 | 5.200 | 5.500 | 5.120 | 5.450 | 247,613 | +0.20(+3.81%) |
Mar 23, 2017 | 5.150 | 5.300 | 5.005 | 5.250 | 134,919 | +0.10(+1.94%) |
Mar 22, 2017 | 5.300 | 5.500 | 5.100 | 5.150 | 205,967 | -0.10(-1.90%) |
Mar 21, 2017 | 5.400 | 5.500 | 5.250 | 5.250 | 322,170 | -0.15(-2.78%) |
Mar 20, 2017 | 5.450 | 5.550 | 5.350 | 5.400 | 170,849 | -0.10(-1.82%) |
Mar 17, 2017 | 5.600 | 5.800 | 5.450 | 5.500 | 432,591 | -0.20(-3.51%) |
Mar 16, 2017 | 5.400 | 5.725 | 5.400 | 5.700 | 635,989 | +0.30(+5.56%) |
Mar 15, 2017 | 5.200 | 5.500 | 5.150 | 5.400 | 294,809 | +0.30(+5.88%) |
Mar 14, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 259,734 | -0.05(-0.97%) |
Mar 13, 2017 | 5.050 | 5.250 | 5.000 | 5.150 | 420,835 | -0.05(-0.96%) |
Mar 10, 2017 | 5.600 | 5.850 | 5.000 | 5.200 | 905,690 | -0.55(-9.57%) |
Mar 09, 2017 | 5.700 | 5.850 | 5.650 | 5.750 | 361,161 | +0.00(+0.00%) |
Mar 08, 2017 | 5.800 | 5.900 | 5.725 | 5.750 | 129,290 | -0.05(-0.86%) |
Mar 07, 2017 | 5.750 | 5.900 | 5.725 | 5.800 | 132,338 | +0.05(+0.87%) |
Mar 06, 2017 | 5.850 | 5.950 | 5.750 | 5.750 | 129,799 | -0.25(-4.17%) |
Mar 03, 2017 | 5.900 | 6.000 | 5.716 | 6.000 | 161,711 | +0.10(+1.69%) |
Mar 02, 2017 | 6.250 | 6.300 | 5.875 | 5.900 | 165,147 | -0.30(-4.84%) |
Mar 01, 2017 | 5.850 | 6.300 | 5.850 | 6.200 | 442,078 | +0.35(+5.98%) |
Feb 28, 2017 | 5.850 | 6.000 | 5.650 | 5.850 | 367,496 | -0.05(-0.85%) |
Feb 27, 2017 | 5.750 | 6.000 | 5.745 | 5.900 | 218,294 | +0.10(+1.72%) |
Feb 24, 2017 | 5.650 | 5.900 | 5.600 | 5.800 | 232,863 | +0.10(+1.75%) |
Feb 23, 2017 | 5.750 | 5.850 | 5.600 | 5.700 | 205,603 | -0.05(-0.87%) |
Feb 22, 2017 | 5.750 | 5.900 | 5.700 | 5.750 | 145,477 | -0.05(-0.86%) |
Feb 21, 2017 | 5.900 | 5.950 | 5.750 | 5.800 | 178,919 | -0.10(-1.69%) |
Feb 17, 2017 | 5.900 | 5.900 | 5.900 | 0 | +0.10(+1.72%) | |
Feb 16, 2017 | 5.950 | 6.000 | 5.800 | 5.800 | 147,675 | -0.15(-2.52%) |
Feb 15, 2017 | 5.950 | 6.000 | 5.725 | 5.950 | 160,511 | +0.05(+0.85%) |
Feb 14, 2017 | 5.750 | 5.950 | 5.700 | 5.900 | 132,437 | +0.10(+1.72%) |
Feb 13, 2017 | 5.850 | 6.000 | 5.750 | 5.800 | 127,770 | -0.05(-0.85%) |
Feb 10, 2017 | 5.650 | 5.950 | 5.625 | 5.850 | 369,074 | +0.20(+3.54%) |
Feb 09, 2017 | 5.700 | 5.750 | 5.600 | 5.650 | 260,117 | -0.05(-0.88%) |
Feb 08, 2017 | 5.800 | 6.100 | 5.650 | 5.700 | 512,594 | -0.15(-2.56%) |
Feb 07, 2017 | 5.750 | 5.900 | 5.700 | 5.850 | 277,561 | +0.10(+1.74%) |
Feb 06, 2017 | 5.850 | 5.900 | 5.700 | 5.750 | 185,153 | -0.15(-2.54%) |
Feb 03, 2017 | 5.750 | 5.950 | 5.700 | 5.900 | 138,144 | +0.05(+0.85%) |
Feb 02, 2017 | 5.850 | 5.900 | 5.650 | 5.850 | 152,251 | -0.05(-0.85%) |