Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.850 | 5.920 | 5.710 | 5.720 | 5,134,391 | -0.21(-3.54%) |
Apr 27, 2017 | 5.930 | 5.960 | 5.780 | 5.930 | 4,350,565 | +0.03(+0.51%) |
Apr 26, 2017 | 5.800 | 5.990 | 5.770 | 5.900 | 6,240,031 | +0.11(+1.90%) |
Apr 25, 2017 | 5.780 | 5.810 | 5.710 | 5.790 | 4,862,612 | +0.13(+2.30%) |
Apr 24, 2017 | 5.590 | 5.730 | 5.570 | 5.660 | 4,891,923 | +0.05(+0.89%) |
Apr 21, 2017 | 5.720 | 5.740 | 5.610 | 5.610 | 2,879,295 | -0.11(-1.92%) |
Apr 20, 2017 | 5.720 | 5.750 | 5.660 | 5.720 | 3,334,621 | +0.02(+0.35%) |
Apr 19, 2017 | 5.640 | 5.770 | 5.630 | 5.700 | 6,976,609 | +0.13(+2.33%) |
Apr 18, 2017 | 5.460 | 5.600 | 5.410 | 5.570 | 4,901,630 | +0.09(+1.64%) |
Apr 17, 2017 | 5.370 | 5.500 | 5.370 | 5.480 | 4,140,337 | +0.11(+2.05%) |
Apr 13, 2017 | 5.450 | 5.460 | 5.320 | 5.370 | 7,362,568 | -0.11(-2.01%) |
Apr 12, 2017 | 5.560 | 5.650 | 5.420 | 5.480 | 6,216,474 | -0.10(-1.79%) |
Apr 11, 2017 | 5.730 | 5.790 | 5.560 | 5.580 | 7,599,020 | -0.19(-3.29%) |
Apr 10, 2017 | 5.530 | 5.790 | 5.490 | 5.770 | 7,029,788 | +0.26(+4.72%) |
Apr 07, 2017 | 5.630 | 5.695 | 5.500 | 5.510 | 7,475,291 | -0.15(-2.65%) |
Apr 06, 2017 | 5.670 | 5.750 | 5.570 | 5.660 | 6,270,533 | -0.05(-0.88%) |
Apr 05, 2017 | 5.720 | 5.845 | 5.660 | 5.710 | 8,175,582 | +0.05(+0.88%) |
Apr 04, 2017 | 5.790 | 5.820 | 5.600 | 5.660 | 5,603,365 | -0.16(-2.75%) |
Apr 03, 2017 | 5.930 | 5.940 | 5.730 | 5.820 | 8,458,955 | -0.10(-1.69%) |
Mar 31, 2017 | 5.850 | 5.980 | 5.850 | 5.920 | 5,268,507 | +0.08(+1.37%) |
Mar 30, 2017 | 5.860 | 5.930 | 5.820 | 5.840 | 4,177,772 | -0.03(-0.51%) |
Mar 29, 2017 | 5.750 | 5.960 | 5.750 | 5.870 | 5,921,194 | +0.12(+2.09%) |
Mar 28, 2017 | 5.660 | 5.790 | 5.640 | 5.750 | 5,109,993 | +0.06(+1.05%) |
Mar 27, 2017 | 5.330 | 5.740 | 5.310 | 5.690 | 9,502,370 | +0.29(+5.37%) |
Mar 24, 2017 | 5.410 | 5.470 | 5.330 | 5.400 | 3,911,491 | +0.01(+0.19%) |
Mar 23, 2017 | 5.430 | 5.530 | 5.380 | 5.390 | 7,076,863 | -0.08(-1.46%) |
Mar 22, 2017 | 5.670 | 5.670 | 5.380 | 5.470 | 10,986,672 | -0.13(-2.32%) |
Mar 21, 2017 | 5.750 | 5.900 | 5.560 | 5.600 | 16,569,575 | -0.14(-2.44%) |
Mar 20, 2017 | 5.780 | 5.840 | 5.650 | 5.740 | 9,185,444 | +0.06(+1.06%) |
Mar 17, 2017 | 6.100 | 6.100 | 5.660 | 5.680 | 19,987,896 | -0.42(-6.89%) |
Mar 16, 2017 | 5.750 | 6.180 | 5.730 | 6.100 | 14,363,839 | +0.40(+7.02%) |
Mar 15, 2017 | 5.530 | 5.755 | 5.460 | 5.700 | 8,800,039 | +0.16(+2.89%) |
Mar 14, 2017 | 5.600 | 5.610 | 5.450 | 5.540 | 8,913,393 | -0.10(-1.77%) |
Mar 13, 2017 | 5.780 | 5.800 | 5.550 | 5.640 | 15,603,130 | -0.22(-3.75%) |
Mar 10, 2017 | 5.890 | 5.950 | 5.820 | 5.860 | 6,784,691 | +0.01(+0.17%) |
Mar 09, 2017 | 5.900 | 5.920 | 5.760 | 5.850 | 7,100,963 | -0.01(-0.17%) |
Mar 08, 2017 | 5.910 | 6.000 | 5.840 | 5.860 | 6,004,735 | -0.03(-0.51%) |
Mar 07, 2017 | 6.070 | 6.135 | 5.840 | 5.890 | 7,548,720 | -0.11(-1.83%) |
Mar 06, 2017 | 6.070 | 6.200 | 5.910 | 6.000 | 8,491,960 | -0.07(-1.15%) |
Mar 03, 2017 | 6.160 | 6.240 | 6.080 | 6.070 | 6,471,816 | -0.07(-1.14%) |
Mar 02, 2017 | 6.160 | 6.280 | 6.041 | 6.140 | 11,630,930 | -0.11(-1.76%) |
Mar 01, 2017 | 6.250 | 6.400 | 6.200 | 6.250 | 7,809,390 | +0.04(+0.64%) |
Feb 28, 2017 | 6.320 | 6.390 | 6.200 | 6.210 | 8,055,260 | -0.17(-2.66%) |
Feb 27, 2017 | 6.150 | 6.480 | 6.050 | 6.380 | 12,307,031 | +0.23(+3.74%) |
Feb 24, 2017 | 5.970 | 6.170 | 5.750 | 6.150 | 16,425,922 | +0.08(+1.32%) |
Feb 23, 2017 | 5.920 | 6.090 | 5.720 | 6.070 | 14,387,026 | +0.19(+3.23%) |
Feb 22, 2017 | 6.110 | 6.140 | 5.800 | 5.880 | 12,220,553 | -0.16(-2.65%) |
Feb 21, 2017 | 6.000 | 6.090 | 5.979 | 6.040 | 6,892,816 | +0.08(+1.34%) |
Feb 17, 2017 | 5.960 | 5.960 | 5.960 | 0 | -0.10(-1.65%) | |
Feb 16, 2017 | 5.950 | 6.130 | 5.900 | 6.060 | 12,376,675 | +0.13(+2.19%) |
Feb 15, 2017 | 5.900 | 5.955 | 5.860 | 5.930 | 6,606,068 | +0.07(+1.19%) |
Feb 14, 2017 | 5.750 | 5.940 | 5.750 | 5.860 | 6,420,348 | +0.13(+2.27%) |
Feb 13, 2017 | 5.910 | 5.910 | 5.720 | 5.730 | 7,009,549 | -0.13(-2.22%) |
Feb 10, 2017 | 5.750 | 5.950 | 5.750 | 5.860 | 5,640,162 | +0.09(+1.56%) |
Feb 09, 2017 | 5.810 | 5.810 | 5.620 | 5.770 | 8,628,881 | -0.04(-0.69%) |
Feb 08, 2017 | 5.790 | 5.830 | 5.690 | 5.810 | 7,985,233 | +0.03(+0.52%) |
Feb 07, 2017 | 5.960 | 6.000 | 5.750 | 5.780 | 8,346,000 | -0.17(-2.86%) |
Feb 06, 2017 | 6.060 | 6.090 | 5.940 | 5.950 | 10,231,037 | -0.14(-2.30%) |
Feb 03, 2017 | 6.110 | 6.150 | 6.000 | 6.090 | 7,914,568 | -0.04(-0.65%) |
Feb 02, 2017 | 6.000 | 6.190 | 5.910 | 6.130 | 13,136,720 | +0.19(+3.20%) |