Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.560 | 5.820 | 5.460 | 5.510 | 20,739 | -0.07(-1.25%) |
Apr 27, 2017 | 5.630 | 5.750 | 5.460 | 5.580 | 26,837 | -0.04(-0.71%) |
Apr 26, 2017 | 5.630 | 5.689 | 5.530 | 5.620 | 19,046 | +0.08(+1.44%) |
Apr 25, 2017 | 5.680 | 5.470 | 5.540 | 31,062 | -0.02(-0.36%) | |
Apr 24, 2017 | 5.610 | 5.670 | 5.510 | 5.560 | 16,304 | +0.06(+1.09%) |
Apr 21, 2017 | 5.630 | 5.750 | 5.500 | 5.500 | 18,499 | -0.11(-1.96%) |
Apr 20, 2017 | 5.655 | 5.690 | 5.510 | 5.610 | 29,775 | -0.02(-0.36%) |
Apr 19, 2017 | 5.550 | 5.870 | 5.550 | 5.630 | 6,154 | +0.07(+1.26%) |
Apr 18, 2017 | 5.650 | 5.710 | 5.500 | 5.560 | 13,633 | -0.13(-2.28%) |
Apr 17, 2017 | 5.600 | 5.730 | 5.530 | 5.690 | 10,456 | +0.08(+1.43%) |
Apr 13, 2017 | 5.600 | 5.877 | 5.520 | 5.610 | 10,126 | -0.02(-0.36%) |
Apr 12, 2017 | 5.846 | 5.870 | 5.600 | 5.630 | 12,304 | -0.03(-0.53%) |
Apr 11, 2017 | 5.710 | 5.720 | 5.511 | 5.660 | 14,566 | -0.03(-0.53%) |
Apr 10, 2017 | 5.730 | 5.750 | 5.630 | 5.690 | 14,330 | -0.09(-1.56%) |
Apr 07, 2017 | 5.950 | 6.000 | 5.630 | 5.780 | 14,499 | -0.23(-3.83%) |
Apr 06, 2017 | 6.240 | 6.240 | 5.610 | 6.010 | 17,845 | -0.20(-3.22%) |
Apr 05, 2017 | 6.300 | 6.440 | 6.190 | 6.210 | 45,762 | -0.10(-1.58%) |
Apr 04, 2017 | 6.590 | 6.800 | 6.200 | 6.310 | 33,321 | -0.14(-2.17%) |
Apr 03, 2017 | 6.520 | 6.756 | 6.450 | 6.450 | 38,644 | -0.10(-1.53%) |
Mar 31, 2017 | 6.470 | 6.650 | 6.150 | 6.550 | 34,655 | +0.03(+0.46%) |
Mar 30, 2017 | 6.440 | 6.550 | 6.370 | 6.520 | 55,679 | +0.15(+2.35%) |
Mar 29, 2017 | 6.140 | 6.570 | 6.050 | 6.370 | 44,019 | +0.19(+3.07%) |
Mar 28, 2017 | 6.350 | 6.350 | 6.130 | 6.180 | 17,051 | -0.20(-3.13%) |
Mar 27, 2017 | 5.850 | 6.560 | 5.850 | 6.380 | 51,208 | +0.47(+7.95%) |
Mar 24, 2017 | 5.985 | 5.985 | 5.730 | 5.910 | 11,105 | -0.01(-0.17%) |
Mar 23, 2017 | 5.830 | 6.000 | 5.830 | 5.920 | 17,793 | +0.05(+0.85%) |
Mar 22, 2017 | 5.870 | 5.950 | 5.730 | 5.870 | 22,661 | -0.06(-1.01%) |
Mar 21, 2017 | 6.020 | 6.100 | 5.900 | 5.930 | 27,420 | -0.12(-1.98%) |
Mar 20, 2017 | 5.959 | 6.100 | 5.820 | 6.050 | 34,148 | +0.04(+0.67%) |
Mar 17, 2017 | 6.000 | 6.070 | 5.900 | 6.010 | 30,194 | -0.05(-0.83%) |
Mar 16, 2017 | 6.120 | 6.120 | 5.670 | 6.060 | 24,802 | -0.03(-0.49%) |
Mar 15, 2017 | 6.110 | 6.110 | 5.871 | 6.090 | 15,114 | +0.03(+0.50%) |
Mar 14, 2017 | 5.780 | 6.120 | 5.780 | 6.060 | 7,377 | +0.03(+0.50%) |
Mar 13, 2017 | 5.860 | 6.120 | 5.850 | 6.030 | 15,737 | +0.22(+3.79%) |
Mar 10, 2017 | 5.800 | 5.870 | 5.800 | 5.810 | 6,745 | +0.01(+0.17%) |
Mar 09, 2017 | 5.770 | 5.960 | 5.646 | 5.800 | 9,919 | +0.04(+0.69%) |
Mar 08, 2017 | 5.810 | 5.870 | 5.670 | 5.760 | 15,795 | -0.08(-1.37%) |
Mar 07, 2017 | 5.752 | 5.968 | 5.752 | 5.840 | 10,264 | -0.03(-0.51%) |
Mar 06, 2017 | 5.910 | 5.990 | 5.670 | 5.870 | 12,454 | -0.02(-0.34%) |
Mar 03, 2017 | 6.110 | 6.110 | 5.870 | 5.890 | 19,517 | -0.16(-2.64%) |
Mar 02, 2017 | 6.140 | 6.140 | 5.960 | 6.050 | 21,124 | -0.09(-1.47%) |
Mar 01, 2017 | 6.140 | 6.200 | 5.910 | 6.140 | 22,403 | +0.11(+1.82%) |
Feb 28, 2017 | 6.000 | 6.320 | 5.716 | 6.030 | 32,336 | -0.11(-1.79%) |
Feb 27, 2017 | 5.792 | 6.180 | 5.640 | 6.140 | 31,685 | +0.45(+7.91%) |
Feb 24, 2017 | 5.510 | 5.840 | 5.510 | 5.690 | 26,941 | +0.13(+2.34%) |
Feb 23, 2017 | 5.600 | 5.630 | 5.306 | 5.560 | 9,927 | -0.02(-0.36%) |
Feb 22, 2017 | 5.400 | 5.630 | 5.400 | 5.580 | 36,670 | +0.20(+3.72%) |
Feb 21, 2017 | 5.287 | 5.540 | 5.250 | 5.380 | 47,613 | +0.17(+3.26%) |
Feb 17, 2017 | 5.210 | 5.210 | 5.210 | 0 | +0.02(+0.39%) | |
Feb 16, 2017 | 5.440 | 5.440 | 5.080 | 5.190 | 58,505 | -0.22(-4.07%) |
Feb 15, 2017 | 5.540 | 5.540 | 5.370 | 5.410 | 66,716 | -0.18(-3.22%) |
Feb 14, 2017 | 5.540 | 5.600 | 5.500 | 5.590 | 22,163 | +0.09(+1.64%) |
Feb 13, 2017 | 5.470 | 5.520 | 5.390 | 5.500 | 11,950 | +0.01(+0.18%) |
Feb 10, 2017 | 5.410 | 5.490 | 5.410 | 5.490 | 4,660 | +0.08(+1.48%) |
Feb 09, 2017 | 5.470 | 5.472 | 5.230 | 5.410 | 14,497 | -0.04(-0.73%) |
Feb 08, 2017 | 5.640 | 5.680 | 5.331 | 5.450 | 34,920 | -0.19(-3.37%) |
Feb 07, 2017 | 5.780 | 5.780 | 5.640 | 5.640 | 8,155 | -0.09(-1.57%) |
Feb 06, 2017 | 5.900 | 5.900 | 5.537 | 5.730 | 11,000 | +0.00(+0.00%) |
Feb 03, 2017 | 5.610 | 5.920 | 5.610 | 5.730 | 20,411 | +0.01(+0.17%) |
Feb 02, 2017 | 5.750 | 5.800 | 5.600 | 5.720 | 22,276 | +0.04(+0.70%) |