Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.921 | 5.971 | 5.921 | 5.942 | 108,870 | +0.01(+0.24%) |
Apr 27, 2017 | 5.928 | 5.956 | 5.915 | 5.928 | 110,345 | +0.00(+0.00%) |
Apr 26, 2017 | 5.879 | 5.928 | 5.879 | 5.928 | 117,431 | +0.04(+0.72%) |
Apr 25, 2017 | 5.914 | 5.921 | 5.879 | 5.886 | 164,992 | -0.04(-0.60%) |
Apr 24, 2017 | 5.935 | 5.942 | 5.921 | 5.921 | 183,277 | -0.03(-0.48%) |
Apr 21, 2017 | 5.964 | 5.978 | 5.935 | 5.950 | 130,182 | +0.01(+0.24%) |
Apr 20, 2017 | 5.950 | 5.978 | 5.935 | 5.935 | 119,452 | -0.03(-0.48%) |
Apr 19, 2017 | 5.978 | 6.006 | 5.928 | 5.964 | 155,193 | -0.01(-0.12%) |
Apr 18, 2017 | 5.978 | 5.978 | 5.971 | 5.971 | 33,602 | +0.01(+0.12%) |
Apr 17, 2017 | 5.971 | 5.978 | 5.950 | 5.964 | 69,349 | -0.01(-0.12%) |
Apr 13, 2017 | 5.957 | 5.971 | 5.950 | 5.971 | 59,764 | +0.01(+0.24%) |
Apr 12, 2017 | 5.971 | 5.971 | 5.957 | 5.957 | 33,688 | -0.01(-0.12%) |
Apr 11, 2017 | 6.013 | 6.013 | 5.935 | 5.964 | 135,516 | -0.02(-0.34%) |
Apr 10, 2017 | 5.928 | 5.984 | 5.928 | 5.984 | 91,121 | +0.06(+0.95%) |
Apr 07, 2017 | 5.928 | 5.935 | 5.913 | 5.928 | 163,427 | -0.01(-0.12%) |
Apr 06, 2017 | 5.913 | 5.942 | 5.913 | 5.935 | 113,087 | +0.04(+0.60%) |
Apr 05, 2017 | 5.899 | 5.906 | 5.892 | 5.899 | 71,592 | +0.00(+0.00%) |
Apr 04, 2017 | 5.892 | 5.913 | 5.883 | 5.899 | 64,087 | +0.01(+0.12%) |
Apr 03, 2017 | 5.857 | 5.906 | 5.857 | 5.892 | 167,878 | +0.06(+0.97%) |
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 | 135,461 | +0.01(+0.12%) |
Mar 29, 2017 | 5.864 | 5.864 | 5.836 | 5.850 | 68,793 | +0.00(+0.00%) |
Mar 28, 2017 | 5.864 | 5.871 | 5.822 | 5.850 | 134,126 | +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 | 141,311 | +0.04(+0.61%) |
Mar 23, 2017 | 5.808 | 5.815 | 5.787 | 5.794 | 104,723 | +0.01(+0.12%) |
Mar 22, 2017 | 5.808 | 5.829 | 5.787 | 5.787 | 170,852 | -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 | 71,083 | +0.02(+0.36%) |
Mar 17, 2017 | 5.815 | 5.824 | 5.787 | 5.794 | 96,457 | -0.01(-0.12%) |
Mar 16, 2017 | 5.822 | 5.822 | 5.772 | 5.801 | 113,908 | -0.01(-0.24%) |
Mar 15, 2017 | 5.744 | 5.815 | 5.737 | 5.815 | 121,123 | +0.07(+1.23%) |
Mar 14, 2017 | 5.723 | 5.751 | 5.702 | 5.744 | 112,091 | +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 | 5.772 | 5.730 | 5.730 | 151,511 | -0.01(-0.12%) |
Mar 09, 2017 | 5.815 | 5.822 | 5.730 | 5.737 | 197,751 | -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 | 58,648 | +0.01(+0.12%) |
Mar 03, 2017 | 5.905 | 5.905 | 5.863 | 5.863 | 90,597 | -0.04(-0.59%) |
Mar 02, 2017 | 5.884 | 5.898 | 5.849 | 5.898 | 115,340 | +0.01(+0.24%) |
Mar 01, 2017 | 5.905 | 5.919 | 5.870 | 5.884 | 133,584 | -0.05(-0.83%) |
Feb 28, 2017 | 5.940 | 5.951 | 5.926 | 5.933 | 106,110 | +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 | 104,795 | +0.03(+0.47%) |
Feb 23, 2017 | 5.877 | 5.912 | 5.866 | 5.912 | 182,264 | +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 | 131,002 | -0.01(-0.24%) |
Feb 15, 2017 | 5.785 | 5.813 | 5.763 | 5.799 | 280,586 | -0.01(-0.12%) |
Feb 14, 2017 | 5.848 | 5.848 | 5.792 | 5.806 | 187,353 | -0.03(-0.48%) |
Feb 13, 2017 | 5.848 | 5.869 | 5.820 | 5.834 | 173,269 | -0.02(-0.36%) |
Feb 10, 2017 | 5.855 | 5.869 | 5.855 | 5.855 | 113,466 | +0.00(+0.00%) |
Feb 09, 2017 | 5.862 | 5.875 | 5.841 | 5.855 | 153,642 | -0.01(-0.12%) |
Feb 08, 2017 | 5.882 | 5.882 | 5.848 | 5.862 | 113,113 | -0.01(-0.12%) |
Feb 07, 2017 | 5.848 | 5.869 | 5.841 | 5.869 | 102,259 | +0.03(+0.60%) |
Feb 06, 2017 | 5.869 | 5.869 | 5.834 | 5.834 | 68,677 | -0.01(-0.12%) |
Feb 03, 2017 | 5.862 | 5.862 | 5.827 | 5.841 | 120,236 | +0.01(+0.21%) |
Feb 02, 2017 | 5.862 | 5.862 | 5.820 | 5.828 | 110,132 | -0.01(-0.21%) |