Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.350 | 6.350 | 6.000 | 6.050 | 135,773 | -0.30(-4.72%) |
Apr 27, 2017 | 6.400 | 6.444 | 6.350 | 6.350 | 59,537 | +0.00(+0.00%) |
Apr 26, 2017 | 6.250 | 6.450 | 6.200 | 6.350 | 155,512 | +0.10(+1.60%) |
Apr 25, 2017 | 6.200 | 6.250 | 6.105 | 6.250 | 139,463 | +0.05(+0.81%) |
Apr 24, 2017 | 6.150 | 6.200 | 6.100 | 6.200 | 129,207 | +0.15(+2.48%) |
Apr 21, 2017 | 6.050 | 6.125 | 5.950 | 6.050 | 123,491 | -0.10(-1.63%) |
Apr 20, 2017 | 6.050 | 6.200 | 6.025 | 6.150 | 159,215 | +0.15(+2.50%) |
Apr 19, 2017 | 6.000 | 6.100 | 5.950 | 6.000 | 191,655 | +0.05(+0.84%) |
Apr 18, 2017 | 5.850 | 6.000 | 5.800 | 5.950 | 125,397 | +0.00(+0.00%) |
Apr 17, 2017 | 5.950 | 5.975 | 5.900 | 5.950 | 139,615 | +0.05(+0.85%) |
Apr 13, 2017 | 5.800 | 5.950 | 5.800 | 5.900 | 109,949 | +0.10(+1.72%) |
Apr 12, 2017 | 5.700 | 5.975 | 5.700 | 5.800 | 166,708 | +0.10(+1.75%) |
Apr 11, 2017 | 5.750 | 5.800 | 5.744 | 5.700 | 130,516 | -0.05(-0.87%) |
Apr 10, 2017 | 5.850 | 5.950 | 5.700 | 5.750 | 168,336 | +0.00(+0.00%) |
Apr 07, 2017 | 5.750 | 5.850 | 5.650 | 5.750 | 183,061 | +0.00(+0.00%) |
Apr 06, 2017 | 5.550 | 5.875 | 5.500 | 5.750 | 163,172 | +0.20(+3.60%) |
Apr 05, 2017 | 5.550 | 5.700 | 5.500 | 5.550 | 207,547 | +0.05(+0.91%) |
Apr 04, 2017 | 5.600 | 5.650 | 5.400 | 5.500 | 248,455 | -0.10(-1.79%) |
Apr 03, 2017 | 5.800 | 5.900 | 5.600 | 5.600 | 164,313 | -0.30(-5.08%) |
Mar 31, 2017 | 6.000 | 6.000 | 5.850 | 5.900 | 75,922 | -0.10(-1.67%) |
Mar 30, 2017 | 5.850 | 6.000 | 5.800 | 6.000 | 126,467 | +0.15(+2.56%) |
Mar 29, 2017 | 5.750 | 5.900 | 5.750 | 5.850 | 78,800 | +0.05(+0.86%) |
Mar 28, 2017 | 5.800 | 5.850 | 5.700 | 5.800 | 95,435 | -0.05(-0.85%) |
Mar 27, 2017 | 5.700 | 5.950 | 5.700 | 5.850 | 132,625 | +0.05(+0.86%) |
Mar 24, 2017 | 5.900 | 5.950 | 5.650 | 5.800 | 132,287 | -0.10(-1.69%) |
Mar 23, 2017 | 5.700 | 5.950 | 5.621 | 5.900 | 96,465 | +0.25(+4.42%) |
Mar 22, 2017 | 5.800 | 5.850 | 5.628 | 5.650 | 84,782 | -0.10(-1.74%) |
Mar 21, 2017 | 5.950 | 5.950 | 5.700 | 5.750 | 145,843 | -0.20(-3.36%) |
Mar 20, 2017 | 5.600 | 6.000 | 5.460 | 5.950 | 345,008 | +0.30(+5.31%) |
Mar 17, 2017 | 5.350 | 5.750 | 5.350 | 5.650 | 197,063 | +0.23(+4.15%) |
Mar 16, 2017 | 5.400 | 5.450 | 5.325 | 5.425 | 110,888 | +0.02(+0.46%) |
Mar 15, 2017 | 5.450 | 5.500 | 5.300 | 5.400 | 137,950 | -0.05(-0.92%) |
Mar 14, 2017 | 5.900 | 5.900 | 5.350 | 5.450 | 90,240 | -0.30(-5.22%) |
Mar 13, 2017 | 5.250 | 5.800 | 5.250 | 5.750 | 151,295 | +0.40(+7.48%) |
Mar 10, 2017 | 5.450 | 5.550 | 5.300 | 5.350 | 152,883 | -0.05(-0.93%) |
Mar 09, 2017 | 5.500 | 5.625 | 5.350 | 5.400 | 87,800 | -0.05(-0.92%) |
Mar 08, 2017 | 5.750 | 5.800 | 5.450 | 5.450 | 144,793 | -0.25(-4.39%) |
Mar 07, 2017 | 5.800 | 5.805 | 5.600 | 5.700 | 123,451 | -0.15(-2.56%) |
Mar 06, 2017 | 5.900 | 6.100 | 5.750 | 5.850 | 100,882 | -0.15(-2.50%) |
Mar 03, 2017 | 5.950 | 6.050 | 5.900 | 6.000 | 38,562 | +0.00(+0.00%) |
Mar 02, 2017 | 6.200 | 6.200 | 5.950 | 6.000 | 46,977 | -0.15(-2.44%) |
Mar 01, 2017 | 6.050 | 6.300 | 5.750 | 6.150 | 160,304 | +0.20(+3.36%) |
Feb 28, 2017 | 6.050 | 6.050 | 5.705 | 5.950 | 183,977 | -0.05(-0.83%) |
Feb 27, 2017 | 5.950 | 6.100 | 5.950 | 6.000 | 65,172 | +0.05(+0.84%) |
Feb 24, 2017 | 6.050 | 6.150 | 5.950 | 5.950 | 66,220 | -0.10(-1.65%) |
Feb 23, 2017 | 6.200 | 6.200 | 6.025 | 6.050 | 45,538 | -0.15(-2.42%) |
Feb 22, 2017 | 6.200 | 6.200 | 6.000 | 6.200 | 64,267 | +0.00(+0.00%) |
Feb 21, 2017 | 6.250 | 6.350 | 6.150 | 6.200 | 42,517 | +0.00(+0.00%) |
Feb 17, 2017 | 6.200 | 6.200 | 6.200 | 0 | -0.05(-0.80%) | |
Feb 16, 2017 | 6.250 | 6.300 | 6.200 | 6.250 | 109,296 | +0.00(+0.00%) |
Feb 15, 2017 | 5.950 | 6.250 | 5.950 | 6.250 | 75,359 | +0.25(+4.17%) |
Feb 14, 2017 | 5.800 | 6.100 | 5.800 | 6.000 | 117,296 | +0.10(+1.69%) |
Feb 13, 2017 | 6.000 | 6.000 | 5.850 | 5.900 | 97,849 | -0.05(-0.84%) |
Feb 10, 2017 | 5.950 | 6.150 | 5.950 | 5.950 | 94,063 | +0.00(+0.00%) |
Feb 09, 2017 | 6.000 | 6.050 | 5.900 | 5.950 | 66,957 | -0.05(-0.83%) |
Feb 08, 2017 | 5.750 | 6.100 | 5.750 | 6.000 | 200,284 | +0.17(+3.00%) |
Feb 07, 2017 | 5.800 | 6.050 | 5.750 | 5.825 | 236,467 | +0.08(+1.30%) |
Feb 06, 2017 | 5.800 | 5.950 | 5.700 | 5.750 | 77,124 | -0.15(-2.54%) |
Feb 03, 2017 | 5.850 | 5.900 | 5.650 | 5.900 | 76,586 | +0.10(+1.72%) |
Feb 02, 2017 | 5.850 | 5.975 | 5.750 | 5.800 | 44,654 | -0.05(-0.85%) |