Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.878 | 5.878 | 5.829 | 5.836 | 120,139 | -0.02(-0.36%) |
Mar 30, 2017 | 5.864 | 5.871 | 5.836 | 5.857 | 135,460 | +0.01(+0.12%) |
Mar 29, 2017 | 5.864 | 5.864 | 5.836 | 5.850 | 68,792 | +0.00(+0.00%) |
Mar 28, 2017 | 5.864 | 5.871 | 5.822 | 5.850 | 134,125 | +0.00(+0.00%) |
Mar 27, 2017 | 5.836 | 5.857 | 5.829 | 5.850 | 135,296 | +0.02(+0.36%) |
Mar 24, 2017 | 5.794 | 5.829 | 5.780 | 5.829 | 141,310 | +0.04(+0.61%) |
Mar 23, 2017 | 5.808 | 5.815 | 5.787 | 5.794 | 104,722 | +0.01(+0.12%) |
Mar 22, 2017 | 5.808 | 5.829 | 5.787 | 5.787 | 170,850 | -0.01(-0.12%) |
Mar 21, 2017 | 5.822 | 5.822 | 5.794 | 5.794 | 63,472 | -0.02(-0.36%) |
Mar 20, 2017 | 5.801 | 5.815 | 5.794 | 5.815 | 71,082 | +0.02(+0.37%) |
Mar 17, 2017 | 5.815 | 5.824 | 5.787 | 5.794 | 96,456 | -0.01(-0.12%) |
Mar 16, 2017 | 5.822 | 5.822 | 5.773 | 5.801 | 113,907 | -0.01(-0.24%) |
Mar 15, 2017 | 5.744 | 5.815 | 5.737 | 5.815 | 121,122 | +0.07(+1.23%) |
Mar 14, 2017 | 5.723 | 5.751 | 5.702 | 5.744 | 112,090 | +0.02(+0.37%) |
Mar 13, 2017 | 5.744 | 5.751 | 5.723 | 5.723 | 69,369 | -0.01(-0.12%) |
Mar 10, 2017 | 5.744 | 5.773 | 5.730 | 5.730 | 151,509 | -0.01(-0.12%) |
Mar 09, 2017 | 5.815 | 5.822 | 5.730 | 5.737 | 197,749 | -0.09(-1.55%) |
Mar 08, 2017 | 5.835 | 5.842 | 5.821 | 5.828 | 106,979 | -0.03(-0.48%) |
Mar 07, 2017 | 5.856 | 5.870 | 5.835 | 5.856 | 111,907 | -0.01(-0.24%) |
Mar 06, 2017 | 5.884 | 5.912 | 5.856 | 5.870 | 58,647 | +0.01(+0.12%) |
Mar 03, 2017 | 5.905 | 5.905 | 5.863 | 5.863 | 90,596 | -0.04(-0.59%) |
Mar 02, 2017 | 5.884 | 5.898 | 5.849 | 5.898 | 115,339 | +0.01(+0.24%) |
Mar 01, 2017 | 5.905 | 5.919 | 5.870 | 5.884 | 133,583 | -0.05(-0.83%) |
Feb 28, 2017 | 5.940 | 5.951 | 5.926 | 5.933 | 106,109 | +0.01(+0.24%) |
Feb 27, 2017 | 5.940 | 5.940 | 5.912 | 5.919 | 45,713 | -0.02(-0.35%) |
Feb 24, 2017 | 5.926 | 5.940 | 5.912 | 5.940 | 104,794 | +0.03(+0.47%) |
Feb 23, 2017 | 5.877 | 5.912 | 5.866 | 5.912 | 182,263 | +0.06(+1.08%) |
Feb 22, 2017 | 5.835 | 5.856 | 5.828 | 5.849 | 63,828 | +0.04(+0.72%) |
Feb 21, 2017 | 5.814 | 5.828 | 5.800 | 5.807 | 102,506 | +0.00(+0.02%) |
Feb 17, 2017 | 5.806 | 5.806 | 5.806 | 0 | +0.02(+0.36%) | |
Feb 16, 2017 | 5.785 | 5.806 | 5.771 | 5.785 | 131,001 | -0.01(-0.24%) |
Feb 15, 2017 | 5.785 | 5.813 | 5.763 | 5.799 | 280,584 | -0.01(-0.12%) |
Feb 14, 2017 | 5.848 | 5.848 | 5.792 | 5.806 | 187,352 | -0.03(-0.48%) |
Feb 13, 2017 | 5.848 | 5.869 | 5.820 | 5.834 | 173,268 | -0.02(-0.36%) |
Feb 10, 2017 | 5.855 | 5.869 | 5.855 | 5.855 | 113,465 | +0.00(+0.00%) |
Feb 09, 2017 | 5.862 | 5.876 | 5.841 | 5.855 | 153,641 | -0.01(-0.12%) |
Feb 08, 2017 | 5.883 | 5.883 | 5.848 | 5.862 | 113,112 | -0.01(-0.12%) |
Feb 07, 2017 | 5.848 | 5.869 | 5.841 | 5.869 | 102,258 | +0.03(+0.60%) |
Feb 06, 2017 | 5.869 | 5.869 | 5.834 | 5.834 | 68,676 | -0.01(-0.12%) |
Feb 03, 2017 | 5.862 | 5.862 | 5.827 | 5.841 | 120,235 | +0.01(+0.21%) |
Feb 02, 2017 | 5.862 | 5.862 | 5.820 | 5.828 | 110,132 | -0.01(-0.21%) |
Feb 01, 2017 | 5.841 | 5.855 | 5.820 | 5.841 | 139,634 | +0.00(+0.00%) |
Jan 31, 2017 | 5.806 | 5.841 | 5.799 | 5.841 | 171,159 | +0.06(+0.97%) |
Jan 30, 2017 | 5.771 | 5.792 | 5.771 | 5.785 | 123,650 | +0.01(+0.24%) |
Jan 27, 2017 | 5.736 | 5.771 | 5.722 | 5.771 | 128,903 | +0.06(+0.98%) |
Jan 26, 2017 | 5.743 | 5.750 | 5.708 | 5.715 | 124,425 | -0.01(-0.24%) |
Jan 25, 2017 | 5.729 | 5.743 | 5.708 | 5.729 | 153,979 | +0.00(+0.00%) |
Jan 24, 2017 | 5.757 | 5.764 | 5.708 | 5.729 | 208,480 | -0.02(-0.36%) |
Jan 23, 2017 | 5.694 | 5.750 | 5.694 | 5.750 | 106,866 | +0.06(+0.98%) |
Jan 20, 2017 | 5.729 | 5.729 | 5.687 | 5.694 | 105,808 | -0.02(-0.37%) |
Jan 19, 2017 | 5.722 | 5.722 | 5.694 | 5.715 | 117,731 | -0.01(-0.12%) |
Jan 18, 2017 | 5.743 | 5.743 | 5.708 | 5.722 | 159,804 | +0.00(+0.00%) |
Jan 17, 2017 | 5.750 | 5.764 | 5.715 | 5.722 | 155,002 | -0.01(-0.24%) |
Jan 13, 2017 | 5.736 | 5.736 | 5.736 | 0 | -0.01(-0.24%) | |
Jan 12, 2017 | 5.736 | 5.750 | 5.729 | 5.750 | 142,724 | +0.03(+0.61%) |
Jan 11, 2017 | 5.722 | 5.736 | 5.687 | 5.715 | 141,606 | +0.02(+0.39%) |
Jan 10, 2017 | 5.707 | 5.707 | 5.672 | 5.693 | 230,473 | +0.01(+0.12%) |
Jan 09, 2017 | 5.672 | 5.749 | 5.651 | 5.686 | 176,696 | +0.03(+0.49%) |
Jan 06, 2017 | 5.672 | 5.672 | 5.624 | 5.658 | 160,565 | +0.01(+0.12%) |
Jan 05, 2017 | 5.672 | 5.672 | 5.624 | 5.651 | 386,908 | +0.01(+0.12%) |
Jan 04, 2017 | 5.624 | 5.644 | 5.610 | 5.644 | 248,124 | +0.04(+0.74%) |