Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.600 | 5.850 | 5.600 | 5.800 | 611,198 | +0.10(+1.75%) |
Apr 27, 2017 | 5.900 | 6.025 | 5.700 | 5.700 | 380,053 | -0.30(-5.00%) |
Apr 26, 2017 | 5.750 | 6.000 | 5.750 | 6.000 | 798,592 | +0.25(+4.35%) |
Apr 25, 2017 | 5.750 | 5.850 | 5.700 | 5.750 | 396,227 | +0.05(+0.88%) |
Apr 24, 2017 | 5.750 | 5.750 | 5.600 | 5.700 | 544,426 | +0.05(+0.88%) |
Apr 21, 2017 | 5.600 | 5.700 | 5.600 | 5.650 | 468,792 | -0.05(-0.88%) |
Apr 20, 2017 | 5.650 | 5.750 | 5.550 | 5.700 | 644,192 | +0.05(+0.88%) |
Apr 19, 2017 | 5.600 | 5.750 | 5.550 | 5.650 | 417,661 | +0.05(+0.89%) |
Apr 18, 2017 | 5.600 | 5.600 | 5.500 | 5.600 | 855,008 | -0.05(-0.88%) |
Apr 17, 2017 | 5.550 | 5.700 | 5.450 | 5.650 | 740,415 | +0.15(+2.73%) |
Apr 13, 2017 | 5.550 | 5.600 | 5.350 | 5.500 | 980,841 | -0.10(-1.79%) |
Apr 12, 2017 | 5.600 | 5.700 | 5.450 | 5.600 | 555,737 | +0.05(+0.90%) |
Apr 11, 2017 | 5.550 | 5.800 | 5.500 | 5.550 | 543,653 | +0.05(+0.91%) |
Apr 10, 2017 | 5.500 | 5.600 | 5.400 | 5.500 | 667,613 | +0.00(+0.00%) |
Apr 07, 2017 | 5.500 | 5.700 | 5.400 | 5.500 | 703,386 | -0.05(-0.90%) |
Apr 06, 2017 | 5.450 | 5.650 | 5.350 | 5.550 | 453,301 | +0.15(+2.78%) |
Apr 05, 2017 | 5.850 | 5.950 | 5.350 | 5.400 | 819,813 | -0.45(-7.69%) |
Apr 04, 2017 | 5.700 | 5.900 | 5.650 | 5.850 | 785,330 | +0.10(+1.74%) |
Apr 03, 2017 | 5.950 | 6.000 | 5.700 | 5.750 | 1,160,705 | -0.20(-3.36%) |
Mar 31, 2017 | 5.900 | 6.050 | 5.800 | 5.950 | 593,936 | +0.05(+0.85%) |
Mar 30, 2017 | 5.850 | 5.999 | 5.800 | 5.900 | 534,124 | +0.05(+0.85%) |
Mar 29, 2017 | 5.700 | 5.950 | 5.650 | 5.850 | 476,736 | +0.10(+1.74%) |
Mar 28, 2017 | 5.750 | 5.800 | 5.650 | 5.750 | 688,608 | -0.05(-0.86%) |
Mar 27, 2017 | 5.800 | 5.900 | 5.700 | 5.800 | 751,462 | -0.10(-1.69%) |
Mar 24, 2017 | 5.800 | 6.025 | 5.800 | 5.900 | 1,008,920 | +0.10(+1.72%) |
Mar 23, 2017 | 5.650 | 5.900 | 5.650 | 5.800 | 438,923 | +0.10(+1.75%) |
Mar 22, 2017 | 5.650 | 5.750 | 5.550 | 5.700 | 493,195 | +0.00(+0.00%) |
Mar 21, 2017 | 5.900 | 5.900 | 5.625 | 5.700 | 572,591 | -0.10(-1.72%) |
Mar 20, 2017 | 5.850 | 5.900 | 5.750 | 5.800 | 355,840 | -0.05(-0.85%) |
Mar 17, 2017 | 5.750 | 5.850 | 5.600 | 5.850 | 993,836 | +0.05(+0.86%) |
Mar 16, 2017 | 5.700 | 5.900 | 5.650 | 5.800 | 548,334 | +0.15(+2.65%) |
Mar 15, 2017 | 5.600 | 5.750 | 5.500 | 5.650 | 929,566 | +0.00(+0.00%) |
Mar 14, 2017 | 5.650 | 5.700 | 5.350 | 5.650 | 1,151,391 | -0.20(-3.42%) |
Mar 13, 2017 | 5.800 | 5.900 | 5.750 | 5.850 | 384,438 | +0.00(+0.00%) |
Mar 10, 2017 | 5.900 | 5.950 | 5.800 | 5.850 | 372,567 | -0.05(-0.85%) |
Mar 09, 2017 | 6.000 | 6.000 | 5.800 | 5.900 | 604,112 | -0.05(-0.84%) |
Mar 08, 2017 | 6.050 | 6.175 | 5.850 | 5.950 | 964,892 | -0.05(-0.83%) |
Mar 07, 2017 | 6.050 | 6.091 | 5.875 | 6.000 | 1,421,743 | -0.10(-1.64%) |
Mar 06, 2017 | 5.700 | 6.100 | 5.700 | 6.100 | 859,869 | +0.25(+4.27%) |
Mar 03, 2017 | 5.800 | 5.900 | 5.600 | 5.850 | 726,859 | -0.05(-0.85%) |
Mar 02, 2017 | 5.800 | 5.975 | 5.450 | 5.900 | 1,341,930 | +0.00(+0.00%) |
Mar 01, 2017 | 5.550 | 6.100 | 5.450 | 5.900 | 1,583,250 | +0.50(+9.26%) |
Feb 28, 2017 | 5.500 | 5.532 | 5.100 | 5.400 | 1,021,432 | -0.10(-1.82%) |
Feb 27, 2017 | 5.400 | 5.550 | 5.400 | 5.500 | 634,672 | +0.05(+0.92%) |
Feb 24, 2017 | 5.400 | 5.600 | 5.300 | 5.450 | 215,106 | +0.00(+0.00%) |
Feb 23, 2017 | 5.650 | 5.650 | 5.400 | 5.450 | 330,137 | -0.20(-3.54%) |
Feb 22, 2017 | 5.550 | 5.650 | 5.400 | 5.650 | 309,187 | +0.05(+0.89%) |
Feb 21, 2017 | 5.650 | 5.750 | 5.500 | 5.600 | 253,447 | -0.10(-1.75%) |
Feb 17, 2017 | 5.700 | 5.700 | 5.700 | 0 | -0.05(-0.87%) | |
Feb 16, 2017 | 5.650 | 5.750 | 5.500 | 5.750 | 290,343 | +0.05(+0.88%) |
Feb 15, 2017 | 5.700 | 5.875 | 5.500 | 5.700 | 540,032 | -0.05(-0.87%) |
Feb 14, 2017 | 5.550 | 5.750 | 5.325 | 5.750 | 607,165 | +0.25(+4.55%) |
Feb 13, 2017 | 5.450 | 5.550 | 5.400 | 5.500 | 1,574,644 | +0.10(+1.85%) |
Feb 10, 2017 | 5.200 | 5.400 | 5.150 | 5.400 | 664,084 | +0.15(+2.86%) |
Feb 09, 2017 | 5.100 | 5.250 | 5.050 | 5.250 | 375,002 | +0.15(+2.94%) |
Feb 08, 2017 | 5.050 | 5.100 | 5.025 | 5.100 | 316,557 | +0.00(+0.00%) |
Feb 07, 2017 | 5.150 | 5.250 | 5.000 | 5.100 | 376,598 | -0.05(-0.97%) |
Feb 06, 2017 | 5.150 | 5.200 | 5.050 | 5.150 | 347,938 | -0.05(-0.96%) |
Feb 03, 2017 | 5.000 | 5.300 | 4.900 | 5.200 | 586,951 | +0.30(+6.12%) |
Feb 02, 2017 | 5.100 | 5.200 | 4.875 | 4.900 | 765,651 | -0.15(-2.97%) |