Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.580 | 5.590 | 5.530 | 5.530 | 18,583 | +0.02(+0.36%) |
Mar 30, 2017 | 5.560 | 5.560 | 5.500 | 5.510 | 62,565 | +0.00(+0.00%) |
Mar 29, 2017 | 5.590 | 5.590 | 5.500 | 5.510 | 97,383 | -0.13(-2.25%) |
Mar 28, 2017 | 5.600 | 5.700 | 5.600 | 5.637 | 41,607 | -0.03(-0.58%) |
Mar 27, 2017 | 5.750 | 5.750 | 5.600 | 5.670 | 34,528 | -0.07(-1.24%) |
Mar 24, 2017 | 5.820 | 5.820 | 5.680 | 5.741 | 11,785 | +0.02(+0.37%) |
Mar 23, 2017 | 5.670 | 5.720 | 5.670 | 5.720 | 47,718 | +0.04(+0.79%) |
Mar 22, 2017 | 5.630 | 5.695 | 5.630 | 5.675 | 44,355 | +0.01(+0.27%) |
Mar 21, 2017 | 5.720 | 5.720 | 5.630 | 5.660 | 50,790 | -0.05(-0.96%) |
Mar 20, 2017 | 5.730 | 5.750 | 5.700 | 5.715 | 20,427 | +0.01(+0.18%) |
Mar 17, 2017 | 5.780 | 5.780 | 5.660 | 5.705 | 28,215 | -0.10(-1.81%) |
Mar 16, 2017 | 5.750 | 5.830 | 5.750 | 5.810 | 41,029 | -0.03(-0.51%) |
Mar 15, 2017 | 5.735 | 5.840 | 5.720 | 5.840 | 49,410 | +0.07(+1.16%) |
Mar 14, 2017 | 5.870 | 5.870 | 5.770 | 5.773 | 40,194 | +0.00(+0.05%) |
Mar 13, 2017 | 5.750 | 5.820 | 5.750 | 5.770 | 33,453 | -0.05(-0.86%) |
Mar 10, 2017 | 5.800 | 5.875 | 5.800 | 5.820 | 88,425 | +0.07(+1.26%) |
Mar 09, 2017 | 5.850 | 5.850 | 5.690 | 5.747 | 25,151 | -0.04(-0.73%) |
Mar 08, 2017 | 5.750 | 5.830 | 5.750 | 5.790 | 20,422 | +0.07(+1.22%) |
Mar 07, 2017 | 5.691 | 5.740 | 5.691 | 5.720 | 11,748 | -0.03(-0.52%) |
Mar 06, 2017 | 5.800 | 5.800 | 5.700 | 5.750 | 69,721 | -0.10(-1.71%) |
Mar 03, 2017 | 5.750 | 5.850 | 5.750 | 5.850 | 35,381 | +0.02(+0.34%) |
Mar 02, 2017 | 5.907 | 5.920 | 5.800 | 5.830 | 109,349 | -0.11(-1.85%) |
Mar 01, 2017 | 5.880 | 5.980 | 5.880 | 5.940 | 63,882 | +0.03(+0.56%) |
Feb 28, 2017 | 5.930 | 5.950 | 5.880 | 5.907 | 39,008 | -0.01(-0.22%) |
Feb 27, 2017 | 5.862 | 5.935 | 5.860 | 5.920 | 45,627 | +0.14(+2.42%) |
Feb 24, 2017 | 5.850 | 5.850 | 5.690 | 5.780 | 18,355 | -0.09(-1.53%) |
Feb 23, 2017 | 5.840 | 5.905 | 5.840 | 5.870 | 14,004 | -0.01(-0.17%) |
Feb 22, 2017 | 5.899 | 5.900 | 5.840 | 5.880 | 20,321 | -0.04(-0.68%) |
Feb 21, 2017 | 5.955 | 5.955 | 5.820 | 5.920 | 66,566 | +0.27(+4.78%) |
Feb 17, 2017 | 5.650 | 5.650 | 5.650 | 0 | -0.03(-0.62%) | |
Feb 16, 2017 | 5.700 | 5.700 | 5.670 | 5.685 | 83,323 | -0.03(-0.44%) |
Feb 15, 2017 | 5.620 | 5.750 | 5.620 | 5.710 | 48,387 | -0.09(-1.55%) |
Feb 14, 2017 | 5.830 | 5.830 | 5.770 | 5.800 | 67,712 | -0.06(-0.94%) |
Feb 13, 2017 | 5.850 | 5.930 | 5.780 | 5.855 | 56,721 | -0.03(-0.59%) |
Feb 10, 2017 | 5.840 | 5.950 | 5.840 | 5.890 | 30,818 | -0.04(-0.67%) |
Feb 09, 2017 | 5.961 | 5.980 | 5.792 | 5.930 | 51,287 | -0.04(-0.67%) |
Feb 08, 2017 | 5.970 | 5.980 | 5.830 | 5.970 | 306,551 | +0.30(+5.29%) |
Feb 07, 2017 | 5.600 | 5.670 | 5.600 | 5.670 | 78,936 | +0.04(+0.71%) |
Feb 06, 2017 | 5.540 | 5.640 | 5.540 | 5.630 | 69,449 | +0.13(+2.36%) |
Feb 03, 2017 | 5.500 | 5.550 | 5.500 | 5.500 | 16,936 | +0.00(+0.00%) |
Feb 02, 2017 | 5.520 | 5.543 | 5.500 | 5.500 | 18,487 | -0.05(-0.90%) |
Feb 01, 2017 | 5.540 | 5.580 | 5.530 | 5.550 | 20,047 | -0.03(-0.54%) |
Jan 31, 2017 | 5.550 | 5.580 | 5.520 | 5.580 | 52,026 | +0.05(+0.90%) |
Jan 30, 2017 | 5.521 | 5.630 | 5.510 | 5.530 | 126,744 | -0.06(-1.07%) |
Jan 27, 2017 | 5.650 | 5.650 | 5.570 | 5.590 | 14,105 | -0.06(-1.02%) |
Jan 26, 2017 | 5.650 | 5.660 | 5.620 | 5.647 | 60,352 | +0.03(+0.49%) |
Jan 25, 2017 | 5.450 | 5.630 | 5.450 | 5.620 | 39,307 | +0.14(+2.55%) |
Jan 24, 2017 | 5.455 | 5.490 | 5.421 | 5.480 | 22,696 | -0.01(-0.18%) |
Jan 23, 2017 | 5.550 | 5.550 | 5.490 | 5.490 | 26,201 | -0.05(-0.99%) |
Jan 20, 2017 | 5.551 | 5.630 | 5.545 | 5.545 | 13,582 | +0.04(+0.82%) |
Jan 19, 2017 | 5.500 | 5.680 | 5.500 | 5.500 | 36,604 | +0.01(+0.18%) |
Jan 18, 2017 | 5.500 | 5.520 | 5.470 | 5.490 | 25,385 | +0.03(+0.51%) |
Jan 17, 2017 | 5.540 | 5.540 | 5.450 | 5.462 | 49,173 | -0.19(-3.33%) |
Jan 13, 2017 | 5.650 | 5.650 | 5.650 | 0 | +0.03(+0.53%) | |
Jan 12, 2017 | 5.603 | 5.640 | 5.600 | 5.620 | 18,992 | +0.02(+0.36%) |
Jan 11, 2017 | 5.700 | 5.700 | 5.520 | 5.600 | 39,282 | +0.09(+1.63%) |
Jan 10, 2017 | 5.450 | 5.540 | 5.450 | 5.510 | 77,304 | +0.04(+0.73%) |
Jan 09, 2017 | 5.550 | 5.550 | 5.460 | 5.470 | 34,623 | -0.07(-1.17%) |
Jan 06, 2017 | 5.590 | 5.590 | 5.500 | 5.535 | 80,703 | -0.02(-0.45%) |
Jan 05, 2017 | 5.515 | 5.580 | 5.480 | 5.560 | 62,685 | +0.08(+1.46%) |
Jan 04, 2017 | 5.380 | 5.480 | 5.380 | 5.480 | 148,739 | +0.14(+2.62%) |