Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2017 | 5.883 | 5.883 | 5.883 | 5 | +0.33(+6.00%) | |
Apr 21, 2017 | 5.550 | 5.550 | 5.550 | 89 | -0.60(-9.76%) | |
Apr 20, 2017 | 5.730 | 6.150 | 5.730 | 6.150 | 5,596 | +0.25(+4.24%) |
Apr 19, 2017 | 5.800 | 5.900 | 5.558 | 5.900 | 1,611 | +0.25(+4.42%) |
Apr 18, 2017 | 5.640 | 6.200 | 5.640 | 5.650 | 12,216 | -0.41(-6.84%) |
Apr 17, 2017 | 6.065 | 6.065 | 6.065 | 6.065 | 323 | +0.18(+3.01%) |
Apr 10, 2017 | 5.888 | 5.888 | 5.888 | 0 | +0.31(+5.51%) | |
Apr 07, 2017 | 5.574 | 5.580 | 5.565 | 5.580 | 3,622 | +0.02(+0.37%) |
Apr 06, 2017 | 5.560 | 5.560 | 5.560 | 5.560 | 116 | -0.03(-0.59%) |
Apr 05, 2017 | 5.593 | 5.593 | 5.593 | 5.593 | 394 | +0.00(+0.05%) |
Apr 04, 2017 | 5.610 | 5.630 | 5.590 | 5.590 | 800 | -0.12(-2.09%) |
Mar 31, 2017 | 5.709 | 5.709 | 5.709 | 43 | +0.07(+1.23%) | |
Mar 30, 2017 | 5.710 | 5.990 | 5.640 | 5.640 | 2,498 | -0.06(-1.05%) |
Mar 29, 2017 | 5.990 | 5.990 | 5.680 | 5.700 | 2,256 | +0.00(+0.00%) |
Mar 28, 2017 | 5.950 | 6.050 | 5.700 | 5.700 | 4,602 | -0.20(-3.32%) |
Mar 27, 2017 | 5.891 | 5.896 | 5.891 | 5.896 | 2,250 | -0.05(-0.91%) |
Mar 24, 2017 | 5.950 | 5.950 | 5.950 | 5.950 | 502 | +0.00(+0.00%) |
Mar 23, 2017 | 5.640 | 5.950 | 5.640 | 5.950 | 6,924 | +0.35(+6.25%) |
Mar 20, 2017 | 5.600 | 5.600 | 5.600 | 16 | -0.01(-0.18%) | |
Mar 17, 2017 | 6.000 | 6.019 | 5.610 | 5.610 | 8,879 | -0.36(-6.03%) |
Mar 16, 2017 | 6.030 | 6.114 | 5.970 | 5.970 | 9,069 | -0.05(-0.83%) |
Mar 15, 2017 | 6.100 | 6.150 | 6.020 | 6.020 | 6,027 | -0.26(-4.14%) |
Mar 14, 2017 | 6.250 | 6.280 | 5.940 | 6.280 | 2,967 | +0.32(+5.37%) |
Mar 10, 2017 | 5.960 | 5.960 | 5.960 | 359 | -0.18(-2.93%) | |
Mar 07, 2017 | 6.140 | 6.140 | 6.140 | 32 | +0.11(+1.82%) | |
Mar 06, 2017 | 6.030 | 6.030 | 6.030 | 6.030 | 345 | -0.36(-5.63%) |
Mar 03, 2017 | 6.180 | 6.410 | 6.180 | 6.390 | 580 | +0.17(+2.69%) |
Mar 02, 2017 | 6.223 | 6.223 | 6.223 | 6.223 | 201 | +0.20(+3.37%) |
Mar 01, 2017 | 6.050 | 6.230 | 6.020 | 6.020 | 2,899 | -0.10(-1.63%) |
Feb 28, 2017 | 6.140 | 6.140 | 6.120 | 6.120 | 656 | -0.03(-0.49%) |
Feb 27, 2017 | 6.141 | 6.430 | 6.110 | 6.150 | 1,941 | +0.04(+0.65%) |
Feb 24, 2017 | 6.473 | 6.473 | 6.110 | 6.110 | 670 | -0.26(-4.08%) |
Feb 22, 2017 | 6.370 | 6.370 | 6.370 | 0 | +0.22(+3.58%) | |
Feb 21, 2017 | 6.180 | 6.200 | 6.080 | 6.150 | 2,942 | +0.10(+1.65%) |
Feb 16, 2017 | 6.050 | 6.050 | 6.050 | 0 | -0.05(-0.82%) | |
Feb 15, 2017 | 5.700 | 6.330 | 5.650 | 6.100 | 20,394 | +0.34(+5.90%) |
Feb 14, 2017 | 5.760 | 5.760 | 5.760 | 5.760 | 456 | -0.08(-1.37%) |
Feb 13, 2017 | 5.840 | 5.840 | 5.840 | 5.840 | 337 | +0.10(+1.74%) |
Feb 10, 2017 | 5.742 | 5.742 | 5.740 | 5.740 | 2,473 | -0.08(-1.37%) |
Feb 08, 2017 | 5.820 | 5.820 | 5.820 | 0 | +0.16(+2.83%) | |
Feb 06, 2017 | 5.660 | 5.660 | 5.660 | 0 | -0.01(-0.18%) | |
Feb 03, 2017 | 5.730 | 5.730 | 5.550 | 5.670 | 4,536 | -0.09(-1.56%) |