Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.633 | 5.803 | 5.570 | 5.785 | 68,592 | +0.13(+2.22%) |
Apr 27, 2017 | 5.839 | 5.866 | 5.541 | 5.660 | 131,287 | -0.14(-2.47%) |
Apr 26, 2017 | 6.090 | 6.116 | 5.776 | 5.803 | 143,705 | -0.13(-2.11%) |
Apr 25, 2017 | 5.875 | 5.928 | 5.821 | 5.928 | 139,145 | +0.10(+1.69%) |
Apr 24, 2017 | 5.857 | 5.902 | 5.812 | 5.830 | 129,047 | +0.04(+0.77%) |
Apr 21, 2017 | 5.830 | 5.857 | 5.776 | 5.785 | 62,859 | -0.07(-1.22%) |
Apr 20, 2017 | 5.973 | 6.009 | 5.830 | 5.857 | 79,910 | -0.02(-0.30%) |
Apr 19, 2017 | 5.955 | 5.991 | 5.839 | 5.875 | 98,685 | -0.04(-0.76%) |
Apr 18, 2017 | 5.964 | 6.018 | 5.884 | 5.919 | 135,829 | -0.09(-1.49%) |
Apr 17, 2017 | 6.107 | 6.124 | 5.964 | 6.009 | 73,802 | -0.05(-0.89%) |
Apr 13, 2017 | 6.090 | 6.179 | 6.027 | 6.063 | 39,940 | -0.04(-0.73%) |
Apr 12, 2017 | 6.179 | 6.278 | 6.081 | 6.107 | 57,418 | -0.08(-1.30%) |
Apr 11, 2017 | 6.036 | 6.224 | 6.036 | 6.188 | 46,174 | +0.13(+2.07%) |
Apr 10, 2017 | 6.179 | 6.287 | 6.054 | 6.063 | 98,523 | -0.06(-1.02%) |
Apr 07, 2017 | 6.179 | 6.287 | 6.099 | 6.125 | 147,458 | -0.09(-1.44%) |
Apr 06, 2017 | 6.161 | 6.251 | 6.134 | 6.215 | 54,272 | +0.09(+1.46%) |
Apr 05, 2017 | 6.188 | 6.224 | 5.973 | 6.125 | 200,885 | -0.04(-0.73%) |
Apr 04, 2017 | 6.224 | 6.271 | 6.125 | 6.170 | 124,188 | -0.06(-1.01%) |
Apr 03, 2017 | 6.224 | 6.304 | 6.134 | 6.233 | 100,440 | -0.04(-0.71%) |
Mar 31, 2017 | 6.197 | 6.313 | 6.179 | 6.278 | 48,753 | +0.08(+1.30%) |
Mar 30, 2017 | 6.161 | 6.269 | 6.143 | 6.197 | 83,483 | +0.01(+0.14%) |
Mar 29, 2017 | 6.161 | 6.251 | 6.152 | 6.188 | 43,210 | -0.02(-0.29%) |
Mar 28, 2017 | 6.090 | 6.215 | 6.090 | 6.206 | 77,256 | +0.07(+1.17%) |
Mar 27, 2017 | 6.027 | 6.215 | 6.000 | 6.134 | 104,190 | +0.04(+0.74%) |
Mar 24, 2017 | 6.125 | 6.215 | 6.022 | 6.090 | 71,364 | -0.04(-0.58%) |
Mar 23, 2017 | 5.946 | 6.179 | 5.929 | 6.125 | 95,828 | +0.17(+2.86%) |
Mar 22, 2017 | 6.018 | 6.063 | 5.937 | 5.955 | 131,692 | -0.07(-1.19%) |
Mar 21, 2017 | 6.179 | 6.233 | 6.027 | 6.027 | 110,124 | -0.15(-2.46%) |
Mar 20, 2017 | 6.278 | 6.287 | 6.161 | 6.179 | 73,657 | -0.11(-1.71%) |
Mar 17, 2017 | 6.278 | 6.403 | 6.179 | 6.287 | 57,952 | +0.02(+0.29%) |
Mar 16, 2017 | 6.170 | 6.358 | 6.152 | 6.269 | 115,651 | +0.14(+2.34%) |
Mar 15, 2017 | 6.027 | 6.179 | 6.018 | 6.125 | 76,349 | +0.11(+1.79%) |
Mar 14, 2017 | 6.143 | 6.170 | 5.991 | 6.018 | 84,112 | -0.11(-1.75%) |
Mar 13, 2017 | 6.000 | 6.161 | 5.991 | 6.125 | 169,863 | +0.11(+1.79%) |
Mar 10, 2017 | 5.812 | 6.045 | 5.740 | 6.018 | 114,292 | +0.19(+3.23%) |
Mar 09, 2017 | 5.902 | 6.004 | 5.821 | 5.830 | 104,383 | -0.09(-1.51%) |
Mar 08, 2017 | 5.893 | 5.982 | 5.884 | 5.919 | 104,734 | +0.07(+1.23%) |
Mar 07, 2017 | 5.731 | 5.946 | 5.677 | 5.848 | 208,001 | +0.15(+2.67%) |
Mar 06, 2017 | 5.785 | 5.785 | 5.659 | 5.696 | 239,851 | -0.13(-2.30%) |
Mar 03, 2017 | 5.866 | 5.919 | 5.763 | 5.830 | 145,194 | -0.11(-1.81%) |
Mar 02, 2017 | 6.072 | 6.107 | 5.848 | 5.937 | 183,503 | -0.14(-2.36%) |
Mar 01, 2017 | 6.090 | 6.161 | 6.045 | 6.081 | 126,650 | +0.00(+0.00%) |
Feb 28, 2017 | 6.099 | 6.161 | 6.018 | 6.081 | 113,115 | -0.01(-0.15%) |
Feb 27, 2017 | 6.215 | 6.287 | 6.019 | 6.090 | 279,565 | -0.20(-3.13%) |
Feb 24, 2017 | 6.215 | 6.394 | 6.215 | 6.287 | 94,707 | +0.01(+0.14%) |
Feb 23, 2017 | 6.403 | 6.421 | 6.179 | 6.278 | 190,637 | -0.11(-1.68%) |
Feb 22, 2017 | 6.412 | 6.448 | 6.358 | 6.385 | 101,844 | -0.06(-0.97%) |
Feb 21, 2017 | 6.475 | 6.502 | 6.403 | 6.448 | 204,522 | +0.07(+1.12%) |
Feb 17, 2017 | 6.376 | 6.376 | 6.376 | 0 | +0.01(+0.14%) | |
Feb 16, 2017 | 6.430 | 6.448 | 6.313 | 6.367 | 146,069 | +0.04(+0.71%) |
Feb 15, 2017 | 6.421 | 6.470 | 6.296 | 6.322 | 288,685 | -0.10(-1.53%) |
Feb 14, 2017 | 6.376 | 6.493 | 6.358 | 6.421 | 183,293 | +0.04(+0.70%) |
Feb 13, 2017 | 6.224 | 6.475 | 6.197 | 6.376 | 534,472 | +0.19(+3.04%) |
Feb 10, 2017 | 6.107 | 6.224 | 6.090 | 6.188 | 171,813 | +0.06(+1.02%) |
Feb 09, 2017 | 6.215 | 6.340 | 6.090 | 6.125 | 398,740 | -0.10(-1.58%) |
Feb 08, 2017 | 6.045 | 6.269 | 6.000 | 6.224 | 801,190 | +0.25(+4.20%) |
Feb 07, 2017 | 6.054 | 6.054 | 5.848 | 5.973 | 153,869 | -0.04(-0.60%) |
Feb 06, 2017 | 5.910 | 6.143 | 5.748 | 6.009 | 794,441 | +0.31(+5.50%) |
Feb 03, 2017 | 5.696 | 5.731 | 5.628 | 5.696 | 73,563 | +0.07(+1.27%) |
Feb 02, 2017 | 5.660 | 5.731 | 5.606 | 5.624 | 68,587 | -0.03(-0.48%) |