Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.550 | 6.650 | 6.450 | 6.450 | 31,474 | -0.10(-1.53%) |
Apr 27, 2017 | 6.600 | 6.700 | 6.450 | 6.550 | 38,776 | -0.05(-0.76%) |
Apr 26, 2017 | 6.300 | 6.650 | 6.300 | 6.600 | 58,243 | +0.30(+4.76%) |
Apr 25, 2017 | 6.500 | 6.625 | 6.250 | 6.300 | 103,941 | -0.20(-3.08%) |
Apr 24, 2017 | 6.400 | 6.500 | 6.350 | 6.500 | 38,540 | +0.05(+0.78%) |
Apr 21, 2017 | 6.350 | 6.500 | 6.350 | 6.450 | 32,638 | +0.05(+0.78%) |
Apr 20, 2017 | 6.300 | 6.400 | 6.300 | 6.400 | 28,251 | +0.15(+2.40%) |
Apr 19, 2017 | 6.300 | 6.400 | 6.250 | 6.250 | 43,953 | +0.05(+0.81%) |
Apr 18, 2017 | 6.350 | 6.450 | 6.050 | 6.200 | 67,523 | -0.25(-3.88%) |
Apr 17, 2017 | 6.350 | 6.450 | 6.250 | 6.450 | 46,778 | +0.25(+4.03%) |
Apr 13, 2017 | 6.400 | 6.450 | 6.200 | 6.200 | 34,768 | -0.25(-3.88%) |
Apr 12, 2017 | 6.550 | 6.550 | 6.300 | 6.450 | 67,605 | -0.10(-1.53%) |
Apr 11, 2017 | 6.300 | 6.600 | 6.250 | 6.550 | 67,733 | +0.20(+3.15%) |
Apr 10, 2017 | 6.200 | 6.500 | 6.200 | 6.350 | 36,598 | +0.15(+2.42%) |
Apr 07, 2017 | 6.250 | 6.350 | 6.175 | 6.200 | 57,032 | +0.00(+0.00%) |
Apr 06, 2017 | 6.350 | 6.350 | 6.100 | 6.200 | 73,748 | -0.15(-2.36%) |
Apr 05, 2017 | 6.400 | 6.450 | 6.300 | 6.350 | 56,616 | +0.00(+0.00%) |
Apr 04, 2017 | 6.400 | 6.450 | 6.050 | 6.350 | 364,903 | -0.10(-1.55%) |
Apr 03, 2017 | 6.450 | 6.700 | 6.400 | 6.450 | 133,945 | -0.10(-1.53%) |
Mar 31, 2017 | 6.100 | 6.550 | 6.100 | 6.550 | 300,951 | +0.45(+7.38%) |
Mar 30, 2017 | 6.100 | 6.181 | 6.000 | 6.100 | 168,999 | +0.05(+0.83%) |
Mar 29, 2017 | 6.000 | 6.100 | 5.950 | 6.050 | 33,953 | +0.05(+0.83%) |
Mar 28, 2017 | 5.900 | 6.100 | 5.859 | 6.000 | 45,229 | +0.10(+1.69%) |
Mar 27, 2017 | 5.700 | 5.950 | 5.600 | 5.900 | 41,175 | +0.05(+0.85%) |
Mar 24, 2017 | 5.800 | 5.900 | 5.800 | 5.850 | 28,844 | +0.05(+0.86%) |
Mar 23, 2017 | 5.700 | 5.900 | 5.700 | 5.800 | 123,594 | +0.15(+2.65%) |
Mar 22, 2017 | 5.700 | 5.750 | 5.600 | 5.650 | 49,027 | -0.10(-1.74%) |
Mar 21, 2017 | 6.100 | 6.100 | 5.750 | 5.750 | 83,352 | -0.35(-5.74%) |
Mar 20, 2017 | 6.000 | 6.100 | 5.997 | 6.100 | 44,931 | +0.10(+1.67%) |
Mar 17, 2017 | 5.950 | 6.100 | 5.900 | 6.000 | 187,869 | +0.00(+0.00%) |
Mar 16, 2017 | 6.000 | 6.050 | 5.900 | 6.000 | 120,140 | +0.00(+0.00%) |
Mar 15, 2017 | 5.850 | 6.050 | 5.850 | 6.000 | 138,009 | +0.15(+2.56%) |
Mar 14, 2017 | 5.750 | 5.950 | 5.600 | 5.850 | 50,501 | +0.10(+1.74%) |
Mar 13, 2017 | 5.550 | 5.800 | 5.500 | 5.750 | 83,311 | +0.15(+2.68%) |
Mar 10, 2017 | 5.800 | 5.800 | 5.600 | 5.600 | 110,053 | -0.20(-3.45%) |
Mar 09, 2017 | 5.900 | 5.900 | 5.800 | 5.800 | 57,829 | -0.15(-2.52%) |
Mar 08, 2017 | 5.950 | 6.000 | 5.950 | 5.950 | 47,177 | +0.00(+0.00%) |
Mar 07, 2017 | 6.100 | 6.100 | 5.950 | 5.950 | 86,177 | -0.10(-1.65%) |
Mar 06, 2017 | 6.000 | 6.100 | 5.950 | 6.050 | 114,085 | +0.05(+0.83%) |
Mar 03, 2017 | 5.900 | 6.200 | 5.800 | 6.000 | 207,353 | -0.10(-1.64%) |
Mar 02, 2017 | 5.650 | 6.200 | 5.650 | 6.100 | 312,566 | +0.90(+17.31%) |
Mar 01, 2017 | 5.200 | 5.300 | 5.200 | 5.200 | 45,866 | +0.15(+2.97%) |
Feb 28, 2017 | 5.400 | 5.428 | 5.050 | 5.050 | 80,280 | -0.35(-6.48%) |
Feb 27, 2017 | 5.000 | 5.500 | 5.000 | 5.400 | 93,393 | +0.40(+8.00%) |
Feb 24, 2017 | 5.000 | 5.200 | 5.000 | 5.000 | 52,967 | -0.05(-0.99%) |
Feb 23, 2017 | 5.200 | 5.200 | 5.000 | 5.050 | 79,829 | -0.15(-2.88%) |
Feb 22, 2017 | 5.350 | 5.425 | 5.150 | 5.200 | 71,319 | -0.20(-3.70%) |
Feb 21, 2017 | 5.500 | 5.550 | 5.400 | 5.400 | 56,606 | -0.10(-1.82%) |
Feb 17, 2017 | 5.500 | 5.500 | 5.500 | 0 | +0.20(+3.77%) | |
Feb 16, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 52,305 | +0.05(+0.95%) |
Feb 15, 2017 | 4.900 | 5.250 | 4.900 | 5.250 | 36,126 | +0.35(+7.14%) |
Feb 14, 2017 | 5.150 | 5.150 | 4.900 | 4.900 | 61,178 | -0.30(-5.77%) |
Feb 13, 2017 | 5.050 | 5.200 | 5.050 | 5.200 | 25,722 | +0.15(+2.97%) |
Feb 10, 2017 | 5.045 | 5.100 | 5.000 | 5.050 | 57,534 | +0.10(+2.02%) |
Feb 09, 2017 | 4.850 | 5.000 | 4.800 | 4.950 | 56,622 | +0.10(+2.06%) |
Feb 08, 2017 | 4.950 | 5.000 | 4.850 | 4.850 | 75,852 | -0.10(-2.02%) |
Feb 07, 2017 | 5.150 | 5.150 | 4.950 | 4.950 | 87,359 | -0.10(-1.98%) |
Feb 06, 2017 | 5.100 | 5.200 | 5.050 | 5.050 | 39,540 | -0.10(-1.94%) |
Feb 03, 2017 | 5.100 | 5.225 | 5.050 | 5.150 | 30,811 | +0.10(+1.98%) |
Feb 02, 2017 | 5.100 | 5.250 | 5.050 | 5.050 | 38,392 | -0.10(-1.94%) |