Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.440 | 5.440 | 5.350 | 5.400 | 1,796 | +0.00(+0.00%) |
Mar 30, 2017 | 5.380 | 5.420 | 5.290 | 5.400 | 5,475 | +0.14(+2.66%) |
Mar 29, 2017 | 5.380 | 5.380 | 5.251 | 5.260 | 6,610 | +0.00(+0.00%) |
Mar 28, 2017 | 5.400 | 5.430 | 5.180 | 5.260 | 20,236 | +0.01(+0.19%) |
Mar 27, 2017 | 5.280 | 5.360 | 5.250 | 5.250 | 7,265 | -0.05(-0.94%) |
Mar 24, 2017 | 5.300 | 5.400 | 5.210 | 5.300 | 14,386 | +0.02(+0.38%) |
Mar 23, 2017 | 5.250 | 5.350 | 5.150 | 5.280 | 19,383 | -0.12(-2.22%) |
Mar 22, 2017 | 5.210 | 5.400 | 5.065 | 5.400 | 21,375 | +0.19(+3.65%) |
Mar 21, 2017 | 5.170 | 5.510 | 5.110 | 5.210 | 13,623 | +0.06(+1.17%) |
Mar 20, 2017 | 5.100 | 5.200 | 5.090 | 5.150 | 16,652 | +0.06(+1.18%) |
Mar 17, 2017 | 5.070 | 5.100 | 5.030 | 5.090 | 8,074 | +0.00(+0.00%) |
Mar 16, 2017 | 5.090 | 5.100 | 5.065 | 5.090 | 8,777 | +0.00(+0.00%) |
Mar 15, 2017 | 5.100 | 5.151 | 5.038 | 5.090 | 40,771 | +0.01(+0.20%) |
Mar 14, 2017 | 4.950 | 5.090 | 4.920 | 5.080 | 7,655 | +0.17(+3.46%) |
Mar 13, 2017 | 5.160 | 5.220 | 4.870 | 4.910 | 81,104 | -0.10(-2.00%) |
Mar 10, 2017 | 4.950 | 5.200 | 4.790 | 5.010 | 39,847 | +0.04(+0.80%) |
Mar 09, 2017 | 5.023 | 5.030 | 4.970 | 4.970 | 1,803 | -0.03(-0.60%) |
Mar 08, 2017 | 5.250 | 5.250 | 4.610 | 5.000 | 39,922 | -0.21(-4.03%) |
Mar 07, 2017 | 5.400 | 5.800 | 5.000 | 5.210 | 76,269 | -0.19(-3.52%) |
Mar 06, 2017 | 5.180 | 5.970 | 5.140 | 5.400 | 26,493 | +0.28(+5.45%) |
Mar 03, 2017 | 5.040 | 5.180 | 5.040 | 5.121 | 7,746 | +0.04(+0.80%) |
Mar 02, 2017 | 5.370 | 5.388 | 5.080 | 5.080 | 8,682 | -0.14(-2.68%) |
Mar 01, 2017 | 5.566 | 5.566 | 5.200 | 5.220 | 5,891 | -0.33(-5.95%) |
Feb 28, 2017 | 5.560 | 5.650 | 5.550 | 5.550 | 2,765 | -0.09(-1.60%) |
Feb 27, 2017 | 5.650 | 5.650 | 5.568 | 5.640 | 4,494 | +0.01(+0.18%) |
Feb 24, 2017 | 5.370 | 5.630 | 5.370 | 5.630 | 988 | +0.20(+3.68%) |
Feb 23, 2017 | 5.320 | 5.440 | 5.210 | 5.430 | 4,888 | +0.16(+3.04%) |
Feb 22, 2017 | 5.390 | 5.390 | 5.116 | 5.270 | 18,479 | -0.08(-1.50%) |
Feb 21, 2017 | 5.020 | 5.370 | 5.020 | 5.350 | 17,734 | -0.02(-0.37%) |
Feb 17, 2017 | 5.370 | 5.370 | 5.370 | 0 | +0.07(+1.32%) | |
Feb 16, 2017 | 5.300 | 5.400 | 5.086 | 5.300 | 27,584 | -0.01(-0.19%) |
Feb 15, 2017 | 5.510 | 5.510 | 5.150 | 5.310 | 14,158 | -0.10(-1.85%) |
Feb 14, 2017 | 5.620 | 5.640 | 5.378 | 5.410 | 6,464 | -0.21(-3.74%) |
Feb 13, 2017 | 5.650 | 5.850 | 5.600 | 5.620 | 1,831 | -0.08(-1.40%) |
Feb 10, 2017 | 5.660 | 5.930 | 5.482 | 5.700 | 9,326 | +0.00(+0.00%) |
Feb 09, 2017 | 5.970 | 5.970 | 5.530 | 5.700 | 9,917 | -0.24(-4.04%) |
Feb 08, 2017 | 5.900 | 5.950 | 5.900 | 5.940 | 792 | -0.01(-0.17%) |
Feb 07, 2017 | 5.410 | 5.980 | 5.410 | 5.950 | 7,950 | +0.44(+7.99%) |
Feb 06, 2017 | 5.810 | 5.810 | 5.040 | 5.510 | 9,750 | -0.29(-5.00%) |
Feb 03, 2017 | 6.020 | 6.079 | 5.800 | 5.800 | 3,326 | -0.20(-3.33%) |
Feb 02, 2017 | 6.000 | 6.039 | 5.990 | 6.000 | 1,647 | +0.01(+0.17%) |
Feb 01, 2017 | 6.040 | 6.040 | 5.845 | 5.990 | 6,055 | -0.08(-1.32%) |
Jan 31, 2017 | 5.900 | 6.109 | 5.530 | 6.070 | 16,858 | +0.07(+1.17%) |
Jan 30, 2017 | 6.120 | 6.120 | 5.950 | 6.000 | 4,152 | -0.16(-2.60%) |
Jan 27, 2017 | 6.090 | 6.160 | 6.030 | 6.160 | 3,031 | -0.02(-0.32%) |
Jan 26, 2017 | 6.170 | 6.180 | 6.170 | 6.180 | 1,901 | -0.18(-2.83%) |
Jan 25, 2017 | 6.240 | 6.360 | 6.000 | 6.360 | 2,662 | -0.07(-1.09%) |
Jan 24, 2017 | 6.070 | 6.430 | 6.060 | 6.430 | 5,170 | +0.25(+4.05%) |
Jan 23, 2017 | 6.320 | 6.460 | 6.100 | 6.180 | 2,848 | -0.17(-2.68%) |
Jan 20, 2017 | 6.480 | 6.480 | 6.350 | 6.350 | 777 | -0.14(-2.15%) |
Jan 19, 2017 | 6.707 | 6.717 | 6.275 | 6.490 | 10,456 | -0.21(-3.13%) |
Jan 18, 2017 | 6.570 | 6.700 | 6.080 | 6.700 | 5,409 | +0.15(+2.29%) |
Jan 17, 2017 | 6.500 | 6.550 | 6.451 | 6.550 | 9,883 | +0.01(+0.23%) |
Jan 13, 2017 | 6.535 | 6.535 | 6.535 | 0 | +0.25(+4.06%) | |
Jan 12, 2017 | 6.430 | 6.430 | 6.212 | 6.280 | 3,100 | -0.23(-3.53%) |
Jan 11, 2017 | 6.560 | 6.560 | 6.510 | 6.510 | 2,691 | +0.04(+0.58%) |
Jan 10, 2017 | 6.470 | 6.478 | 6.443 | 6.473 | 3,936 | +0.04(+0.66%) |
Jan 09, 2017 | 6.200 | 6.604 | 6.200 | 6.430 | 17,407 | +0.29(+4.72%) |
Jan 06, 2017 | 6.140 | 6.140 | 6.140 | 6.140 | 359 | +0.15(+2.50%) |
Jan 05, 2017 | 5.880 | 6.110 | 5.880 | 5.990 | 4,468 | +0.03(+0.50%) |
Jan 04, 2017 | 5.850 | 6.190 | 5.850 | 5.960 | 13,184 | +0.17(+2.94%) |