Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.063 | 6.300 | 6.000 | 6.150 | 6,970 | +0.00(+0.00%) |
Apr 27, 2017 | 6.100 | 6.267 | 6.100 | 6.150 | 1,090 | -0.05(-0.81%) |
Apr 26, 2017 | 6.250 | 6.450 | 6.150 | 6.200 | 1,333 | -0.20(-3.13%) |
Apr 25, 2017 | 6.100 | 6.550 | 6.000 | 6.401 | 4,130 | +0.25(+4.07%) |
Apr 24, 2017 | 6.400 | 6.700 | 6.100 | 6.150 | 4,726 | -0.35(-5.38%) |
Apr 21, 2017 | 6.600 | 6.600 | 6.400 | 6.500 | 2,691 | -0.17(-2.48%) |
Apr 20, 2017 | 6.301 | 6.665 | 6.200 | 6.665 | 2,981 | +0.12(+1.76%) |
Apr 19, 2017 | 6.100 | 6.550 | 6.000 | 6.550 | 3,077 | +0.00(+0.00%) |
Apr 18, 2017 | 6.685 | 6.685 | 6.400 | 6.550 | 1,940 | -0.10(-1.51%) |
Apr 17, 2017 | 6.350 | 6.700 | 6.350 | 6.651 | 10,838 | +0.25(+3.91%) |
Apr 13, 2017 | 6.595 | 6.700 | 5.850 | 6.400 | 13,958 | -0.25(-3.76%) |
Apr 12, 2017 | 6.950 | 6.950 | 6.500 | 6.650 | 6,914 | -0.25(-3.62%) |
Apr 11, 2017 | 6.200 | 7.200 | 6.200 | 6.900 | 20,524 | +0.70(+11.35%) |
Apr 10, 2017 | 5.850 | 6.680 | 5.550 | 6.197 | 27,428 | +0.25(+4.20%) |
Apr 07, 2017 | 5.900 | 7.250 | 5.650 | 5.947 | 86,976 | -0.04(-0.68%) |
Apr 06, 2017 | 5.650 | 6.301 | 5.500 | 5.987 | 17,389 | +0.54(+9.84%) |
Apr 05, 2017 | 5.850 | 5.850 | 5.450 | 5.450 | 4,257 | -0.25(-4.38%) |
Apr 04, 2017 | 5.600 | 6.050 | 5.600 | 5.700 | 1,992 | +0.00(+0.00%) |
Apr 03, 2017 | 5.750 | 6.250 | 5.529 | 5.700 | 4,742 | +0.05(+0.88%) |
Mar 31, 2017 | 5.700 | 5.700 | 5.400 | 5.650 | 1,478 | +0.05(+0.89%) |
Mar 30, 2017 | 5.550 | 5.600 | 5.550 | 5.600 | 246 | +0.00(+0.09%) |
Mar 29, 2017 | 5.426 | 5.595 | 5.350 | 5.595 | 3,031 | +0.09(+1.73%) |
Mar 28, 2017 | 5.600 | 5.600 | 5.300 | 5.500 | 2,451 | +0.10(+1.85%) |
Mar 27, 2017 | 5.400 | 5.572 | 5.300 | 5.400 | 3,197 | +0.00(+0.00%) |
Mar 24, 2017 | 5.550 | 5.550 | 5.300 | 5.400 | 3,233 | +0.05(+0.93%) |
Mar 23, 2017 | 5.600 | 5.700 | 5.300 | 5.350 | 1,751 | -0.25(-4.46%) |
Mar 22, 2017 | 5.550 | 5.814 | 5.550 | 5.600 | 543 | -0.10(-1.75%) |
Mar 21, 2017 | 5.750 | 5.750 | 5.500 | 5.699 | 1,698 | -0.05(-0.88%) |
Mar 20, 2017 | 5.730 | 5.750 | 5.522 | 5.750 | 687 | +0.05(+0.88%) |
Mar 17, 2017 | 5.650 | 5.750 | 5.581 | 5.700 | 650 | +0.20(+3.63%) |
Mar 16, 2017 | 5.600 | 5.950 | 5.500 | 5.500 | 423 | -0.13(-2.33%) |
Mar 15, 2017 | 5.850 | 5.850 | 5.600 | 5.632 | 1,166 | -0.22(-3.73%) |
Mar 14, 2017 | 5.800 | 6.200 | 5.650 | 5.850 | 9,728 | +0.35(+6.36%) |
Mar 13, 2017 | 5.850 | 6.200 | 5.400 | 5.500 | 11,363 | -0.35(-5.98%) |
Mar 10, 2017 | 6.050 | 6.050 | 5.800 | 5.850 | 2,497 | -0.30(-4.88%) |
Mar 09, 2017 | 6.000 | 6.200 | 6.000 | 6.150 | 554 | +0.15(+2.50%) |
Mar 08, 2017 | 6.200 | 6.350 | 5.950 | 6.000 | 3,227 | -0.25(-4.00%) |
Mar 07, 2017 | 5.900 | 6.250 | 5.800 | 6.250 | 10,728 | +0.25(+4.18%) |
Mar 06, 2017 | 6.000 | 6.150 | 5.900 | 6.000 | 1,378 | +0.05(+0.83%) |
Mar 03, 2017 | 6.000 | 6.188 | 5.950 | 5.950 | 1,759 | +0.05(+0.84%) |
Mar 02, 2017 | 6.300 | 6.525 | 5.900 | 5.901 | 7,086 | -0.55(-8.52%) |
Mar 01, 2017 | 6.350 | 6.850 | 6.000 | 6.450 | 12,411 | +0.10(+1.57%) |
Feb 28, 2017 | 6.250 | 6.600 | 5.850 | 6.350 | 12,690 | -0.05(-0.79%) |
Feb 27, 2017 | 6.450 | 6.600 | 6.200 | 6.401 | 2,801 | -0.15(-2.28%) |
Feb 24, 2017 | 6.100 | 6.750 | 5.850 | 6.550 | 17,109 | +0.40(+6.50%) |
Feb 23, 2017 | 5.856 | 6.150 | 5.856 | 6.150 | 3,252 | +0.00(+0.00%) |
Feb 22, 2017 | 6.294 | 6.294 | 5.900 | 6.150 | 2,386 | -0.30(-4.65%) |
Feb 21, 2017 | 6.337 | 6.450 | 6.300 | 6.450 | 2,556 | +0.00(+0.00%) |
Feb 17, 2017 | 6.450 | 6.450 | 6.450 | 0 | +0.10(+1.57%) | |
Feb 16, 2017 | 6.300 | 6.650 | 6.300 | 6.350 | 2,030 | -0.10(-1.55%) |
Feb 15, 2017 | 6.500 | 6.800 | 6.300 | 6.450 | 15,529 | -0.20(-3.01%) |
Feb 14, 2017 | 6.350 | 6.788 | 5.850 | 6.650 | 22,328 | +0.35(+5.56%) |
Feb 13, 2017 | 6.050 | 6.900 | 5.900 | 6.300 | 7,656 | +0.50(+8.62%) |
Feb 10, 2017 | 5.532 | 6.050 | 5.450 | 5.800 | 11,833 | +0.20(+3.65%) |
Feb 09, 2017 | 5.700 | 5.850 | 5.450 | 5.596 | 1,395 | -0.05(-0.96%) |
Feb 08, 2017 | 5.921 | 5.921 | 5.650 | 5.650 | 2,297 | -0.27(-4.52%) |
Feb 07, 2017 | 6.051 | 6.051 | 5.850 | 5.918 | 1,156 | -0.13(-2.19%) |
Feb 06, 2017 | 6.050 | 6.239 | 6.050 | 6.050 | 772 | -0.15(-2.41%) |
Feb 03, 2017 | 6.050 | 6.300 | 6.000 | 6.199 | 2,438 | -0.00(-0.01%) |
Feb 02, 2017 | 6.550 | 6.782 | 6.000 | 6.200 | 4,972 | -0.29(-4.40%) |