Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.700 | 5.700 | 5.620 | 5.640 | 40,382 | -0.30(-5.05%) |
Apr 27, 2017 | 6.060 | 6.060 | 5.900 | 5.940 | 37,915 | -0.21(-3.41%) |
Apr 26, 2017 | 6.120 | 6.190 | 6.120 | 6.150 | 16,508 | -0.05(-0.77%) |
Apr 25, 2017 | 6.130 | 6.210 | 6.130 | 6.198 | 40,428 | +0.18(+2.96%) |
Apr 24, 2017 | 6.000 | 6.030 | 5.980 | 6.020 | 15,253 | +0.28(+4.95%) |
Apr 21, 2017 | 5.730 | 5.800 | 5.730 | 5.736 | 81,405 | +0.06(+1.02%) |
Apr 20, 2017 | 5.670 | 5.700 | 5.660 | 5.678 | 20,349 | -0.01(-0.16%) |
Apr 19, 2017 | 5.770 | 5.770 | 5.660 | 5.687 | 25,207 | -0.08(-1.44%) |
Apr 18, 2017 | 5.750 | 5.780 | 5.725 | 5.770 | 39,645 | +0.03(+0.52%) |
Apr 17, 2017 | 5.690 | 5.850 | 5.690 | 5.740 | 42,819 | +0.06(+1.06%) |
Apr 13, 2017 | 5.830 | 5.830 | 5.680 | 5.680 | 11,471 | -0.12(-2.07%) |
Apr 12, 2017 | 5.920 | 5.920 | 5.750 | 5.800 | 62,912 | -0.14(-2.42%) |
Apr 11, 2017 | 5.940 | 5.950 | 5.860 | 5.944 | 16,418 | +0.09(+1.61%) |
Apr 10, 2017 | 5.760 | 5.870 | 5.740 | 5.850 | 25,369 | +0.11(+1.85%) |
Apr 07, 2017 | 5.780 | 5.790 | 5.740 | 5.744 | 6,543 | -0.06(-0.97%) |
Apr 06, 2017 | 5.856 | 5.888 | 5.800 | 5.800 | 19,840 | -0.08(-1.36%) |
Apr 05, 2017 | 5.960 | 5.980 | 5.880 | 5.880 | 96,802 | +0.06(+1.03%) |
Apr 04, 2017 | 5.780 | 5.840 | 5.764 | 5.820 | 11,309 | -0.00(-0.09%) |
Apr 03, 2017 | 5.800 | 5.874 | 5.800 | 5.825 | 3,954 | +0.01(+0.17%) |
Mar 31, 2017 | 5.790 | 5.840 | 5.766 | 5.815 | 17,857 | +0.01(+0.09%) |
Mar 30, 2017 | 5.790 | 5.888 | 5.780 | 5.810 | 7,816 | +0.01(+0.17%) |
Mar 29, 2017 | 5.750 | 5.810 | 5.730 | 5.800 | 25,737 | +0.06(+1.13%) |
Mar 28, 2017 | 5.690 | 5.770 | 5.690 | 5.735 | 13,147 | +0.00(+0.09%) |
Mar 27, 2017 | 5.730 | 5.730 | 5.650 | 5.730 | 19,503 | -0.17(-2.88%) |
Mar 24, 2017 | 5.926 | 5.960 | 5.900 | 5.900 | 22,949 | -0.02(-0.30%) |
Mar 23, 2017 | 5.940 | 5.950 | 5.900 | 5.918 | 17,379 | +0.01(+0.14%) |
Mar 22, 2017 | 5.920 | 5.945 | 5.890 | 5.910 | 55,134 | +0.02(+0.37%) |
Mar 21, 2017 | 6.030 | 6.030 | 5.888 | 5.888 | 24,234 | -0.21(-3.48%) |
Mar 20, 2017 | 6.030 | 6.150 | 6.030 | 6.100 | 82,600 | -0.12(-1.93%) |
Mar 17, 2017 | 6.230 | 6.260 | 6.190 | 6.220 | 41,117 | +0.18(+2.98%) |
Mar 16, 2017 | 6.080 | 6.100 | 6.000 | 6.040 | 47,692 | +0.12(+2.03%) |
Mar 15, 2017 | 5.834 | 5.920 | 5.800 | 5.920 | 28,910 | +0.12(+2.07%) |
Mar 14, 2017 | 5.800 | 5.850 | 5.785 | 5.800 | 37,171 | -0.09(-1.53%) |
Mar 13, 2017 | 5.914 | 5.930 | 5.890 | 5.890 | 35,772 | +0.03(+0.51%) |
Mar 10, 2017 | 5.860 | 5.880 | 5.830 | 5.860 | 18,088 | +0.11(+1.91%) |
Mar 09, 2017 | 5.790 | 5.810 | 5.720 | 5.750 | 24,766 | -0.06(-1.03%) |
Mar 08, 2017 | 5.970 | 5.970 | 5.810 | 5.810 | 77,386 | +0.07(+1.22%) |
Mar 07, 2017 | 5.815 | 5.830 | 5.728 | 5.740 | 35,092 | -0.01(-0.17%) |
Mar 06, 2017 | 5.740 | 5.760 | 5.710 | 5.750 | 38,290 | +0.01(+0.17%) |
Mar 03, 2017 | 5.680 | 5.740 | 5.680 | 5.740 | 50,203 | +0.07(+1.23%) |
Mar 02, 2017 | 5.772 | 5.780 | 5.670 | 5.670 | 16,929 | -0.11(-1.90%) |
Mar 01, 2017 | 5.730 | 5.850 | 5.720 | 5.780 | 29,653 | +0.15(+2.66%) |
Feb 28, 2017 | 5.550 | 5.650 | 5.550 | 5.630 | 37,634 | +0.09(+1.72%) |
Feb 27, 2017 | 5.576 | 5.580 | 5.530 | 5.535 | 43,241 | +0.00(+0.09%) |
Feb 24, 2017 | 5.490 | 5.550 | 5.460 | 5.530 | 23,781 | -0.16(-2.81%) |
Feb 23, 2017 | 5.780 | 5.780 | 5.690 | 5.690 | 78,709 | -0.04(-0.70%) |
Feb 22, 2017 | 5.770 | 5.790 | 5.708 | 5.730 | 269,565 | -0.11(-1.88%) |
Feb 21, 2017 | 5.880 | 5.890 | 5.776 | 5.840 | 1,057,526 | +0.03(+0.52%) |
Feb 17, 2017 | 5.810 | 5.810 | 5.810 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 5.825 | 5.840 | 5.795 | 5.815 | 493,705 | +0.03(+0.43%) |
Feb 15, 2017 | 5.800 | 5.840 | 5.760 | 5.790 | 1,019,138 | -0.09(-1.61%) |
Feb 14, 2017 | 5.870 | 5.920 | 5.840 | 5.885 | 10,089 | -0.06(-0.93%) |
Feb 13, 2017 | 5.870 | 5.970 | 5.870 | 5.940 | 634,480 | +0.21(+3.66%) |
Feb 10, 2017 | 5.715 | 5.750 | 5.710 | 5.730 | 61,415 | +0.06(+1.06%) |
Feb 09, 2017 | 5.665 | 5.690 | 5.652 | 5.670 | 48,122 | -0.04(-0.70%) |
Feb 08, 2017 | 5.630 | 5.735 | 5.630 | 5.710 | 25,957 | -0.09(-1.55%) |
Feb 07, 2017 | 5.790 | 5.827 | 5.790 | 5.800 | 25,955 | +0.04(+0.69%) |
Feb 06, 2017 | 5.760 | 5.760 | 5.730 | 5.760 | 10,313 | -0.00(-0.09%) |
Feb 03, 2017 | 5.775 | 5.800 | 5.750 | 5.765 | 95,803 | +0.03(+0.61%) |
Feb 02, 2017 | 5.755 | 5.775 | 5.730 | 5.730 | 13,649 | -0.02(-0.35%) |