Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.730 | 5.780 | 5.730 | 5.730 | 16,401 | +0.00(+0.00%) |
Mar 30, 2017 | 5.785 | 5.785 | 5.700 | 5.730 | 7,881 | +0.01(+0.17%) |
Mar 29, 2017 | 5.710 | 5.800 | 5.700 | 5.720 | 22,029 | +0.01(+0.18%) |
Mar 28, 2017 | 5.750 | 5.820 | 5.710 | 5.710 | 11,000 | -0.04(-0.70%) |
Mar 27, 2017 | 5.790 | 5.840 | 5.720 | 5.750 | 15,588 | -0.01(-0.17%) |
Mar 24, 2017 | 5.740 | 5.840 | 5.730 | 5.760 | 8,074 | +0.01(+0.17%) |
Mar 23, 2017 | 5.710 | 5.780 | 5.710 | 5.750 | 6,586 | -0.03(-0.52%) |
Mar 22, 2017 | 5.820 | 5.830 | 5.730 | 5.780 | 13,120 | -0.04(-0.69%) |
Mar 21, 2017 | 5.880 | 5.890 | 5.820 | 5.820 | 37,826 | -0.04(-0.68%) |
Mar 20, 2017 | 5.900 | 5.900 | 5.850 | 5.860 | 43,994 | -0.06(-1.01%) |
Mar 17, 2017 | 5.920 | 5.980 | 5.840 | 5.920 | 49,389 | -0.04(-0.67%) |
Mar 16, 2017 | 5.925 | 6.000 | 5.860 | 5.960 | 9,183 | +0.03(+0.51%) |
Mar 15, 2017 | 5.980 | 6.005 | 5.900 | 5.930 | 82,742 | -0.02(-0.34%) |
Mar 14, 2017 | 5.930 | 6.000 | 5.910 | 5.950 | 9,706 | -0.02(-0.34%) |
Mar 13, 2017 | 5.980 | 6.000 | 5.950 | 5.970 | 87,667 | +0.01(+0.17%) |
Mar 10, 2017 | 5.980 | 6.000 | 5.920 | 5.960 | 46,085 | +0.01(+0.17%) |
Mar 09, 2017 | 5.950 | 6.020 | 5.870 | 5.950 | 133,752 | +0.02(+0.34%) |
Mar 08, 2017 | 5.620 | 5.950 | 5.600 | 5.930 | 76,776 | +0.33(+5.89%) |
Mar 07, 2017 | 5.750 | 5.800 | 5.500 | 5.600 | 2,985,118 | -0.16(-2.78%) |
Mar 06, 2017 | 5.850 | 5.950 | 5.750 | 5.760 | 40,329 | -0.06(-1.03%) |
Mar 03, 2017 | 5.831 | 5.890 | 5.750 | 5.820 | 54,348 | -0.01(-0.17%) |
Mar 02, 2017 | 5.950 | 5.950 | 5.830 | 5.830 | 75,666 | -0.04(-0.68%) |
Mar 01, 2017 | 5.750 | 5.980 | 5.750 | 5.870 | 193,744 | +0.17(+2.98%) |
Feb 28, 2017 | 5.700 | 5.785 | 5.680 | 5.700 | 88,259 | +0.02(+0.35%) |
Feb 27, 2017 | 5.700 | 5.750 | 5.680 | 5.680 | 215,389 | +0.00(+0.00%) |
Feb 24, 2017 | 5.650 | 5.750 | 5.650 | 5.680 | 234,605 | +0.03(+0.53%) |
Feb 23, 2017 | 5.670 | 5.690 | 5.600 | 5.650 | 13,948 | +0.05(+0.89%) |
Feb 22, 2017 | 5.650 | 5.700 | 5.580 | 5.600 | 120,582 | -0.03(-0.44%) |
Feb 21, 2017 | 5.700 | 5.713 | 5.600 | 5.625 | 121,828 | -0.03(-0.44%) |
Feb 17, 2017 | 5.650 | 5.650 | 5.650 | 0 | +0.01(+0.18%) | |
Feb 16, 2017 | 5.690 | 5.750 | 5.570 | 5.640 | 58,382 | -0.02(-0.35%) |
Feb 15, 2017 | 5.600 | 5.720 | 5.560 | 5.660 | 50,990 | +0.06(+1.07%) |
Feb 14, 2017 | 5.620 | 5.690 | 5.580 | 5.600 | 68,852 | -0.03(-0.53%) |
Feb 13, 2017 | 5.620 | 5.700 | 5.580 | 5.630 | 75,190 | -0.03(-0.53%) |
Feb 10, 2017 | 5.670 | 5.680 | 5.630 | 5.660 | 58,578 | +0.03(+0.53%) |
Feb 09, 2017 | 5.690 | 5.710 | 5.609 | 5.630 | 35,236 | -0.01(-0.18%) |
Feb 08, 2017 | 5.650 | 5.720 | 5.620 | 5.640 | 94,080 | +0.02(+0.36%) |
Feb 07, 2017 | 5.590 | 5.650 | 5.550 | 5.620 | 44,201 | +0.00(+0.00%) |
Feb 06, 2017 | 5.610 | 5.700 | 5.580 | 5.620 | 44,616 | -0.02(-0.35%) |
Feb 03, 2017 | 5.770 | 5.780 | 5.600 | 5.640 | 445,332 | +0.00(+0.00%) |
Feb 02, 2017 | 5.640 | 5.700 | 5.560 | 5.640 | 423,751 | +0.04(+0.71%) |
Feb 01, 2017 | 5.640 | 5.720 | 5.550 | 5.600 | 63,478 | -0.03(-0.53%) |
Jan 31, 2017 | 5.620 | 5.670 | 5.610 | 5.630 | 54,015 | -0.01(-0.18%) |
Jan 30, 2017 | 5.780 | 5.780 | 5.630 | 5.640 | 215,796 | -0.11(-1.91%) |
Jan 27, 2017 | 5.760 | 5.830 | 5.740 | 5.750 | 62,481 | +0.02(+0.35%) |
Jan 26, 2017 | 5.850 | 5.880 | 5.720 | 5.730 | 47,768 | -0.11(-1.88%) |
Jan 25, 2017 | 5.800 | 5.890 | 5.780 | 5.840 | 1,265,167 | +0.03(+0.52%) |
Jan 24, 2017 | 5.840 | 5.900 | 5.780 | 5.810 | 20,084 | -0.05(-0.85%) |
Jan 23, 2017 | 5.900 | 5.900 | 5.810 | 5.860 | 78,879 | +0.00(+0.00%) |
Jan 20, 2017 | 5.960 | 5.960 | 5.790 | 5.860 | 36,098 | -0.08(-1.35%) |
Jan 19, 2017 | 5.980 | 5.980 | 5.870 | 5.940 | 26,192 | -0.03(-0.50%) |
Jan 18, 2017 | 6.050 | 6.050 | 5.956 | 5.970 | 31,699 | -0.00(-0.00%) |
Jan 17, 2017 | 6.000 | 6.050 | 5.970 | 5.970 | 139,648 | -0.04(-0.67%) |
Jan 13, 2017 | 6.010 | 6.010 | 6.010 | 0 | +0.02(+0.33%) | |
Jan 12, 2017 | 6.020 | 6.020 | 5.990 | 5.990 | 24,739 | -0.05(-0.83%) |
Jan 11, 2017 | 6.000 | 6.050 | 5.990 | 6.040 | 58,782 | +0.05(+0.83%) |
Jan 10, 2017 | 6.000 | 6.030 | 5.980 | 5.990 | 37,405 | +0.00(+0.00%) |
Jan 09, 2017 | 5.972 | 6.000 | 5.940 | 5.990 | 46,979 | +0.04(+0.67%) |
Jan 06, 2017 | 5.990 | 6.000 | 5.950 | 5.950 | 21,582 | +0.00(+0.00%) |
Jan 05, 2017 | 5.940 | 6.030 | 5.840 | 5.950 | 119,215 | +0.05(+0.85%) |
Jan 04, 2017 | 5.880 | 5.980 | 5.880 | 5.900 | 9,968 | +0.00(+0.00%) |