Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.940 | 5.989 | 5.940 | 5.961 | 108,531 | +0.01(+0.24%) |
Apr 27, 2017 | 5.947 | 5.974 | 5.934 | 5.947 | 110,002 | +0.00(+0.00%) |
Apr 26, 2017 | 5.897 | 5.947 | 5.897 | 5.947 | 117,066 | +0.04(+0.72%) |
Apr 25, 2017 | 5.933 | 5.940 | 5.897 | 5.904 | 164,479 | -0.04(-0.60%) |
Apr 24, 2017 | 5.954 | 5.961 | 5.940 | 5.940 | 182,707 | -0.03(-0.48%) |
Apr 21, 2017 | 5.982 | 5.997 | 5.954 | 5.968 | 129,777 | +0.01(+0.24%) |
Apr 20, 2017 | 5.968 | 5.997 | 5.954 | 5.954 | 119,081 | -0.03(-0.48%) |
Apr 19, 2017 | 5.997 | 6.025 | 5.947 | 5.982 | 154,711 | -0.01(-0.12%) |
Apr 18, 2017 | 5.997 | 5.997 | 5.989 | 5.989 | 33,497 | +0.01(+0.12%) |
Apr 17, 2017 | 5.989 | 5.997 | 5.968 | 5.982 | 69,133 | -0.01(-0.12%) |
Apr 13, 2017 | 5.975 | 5.989 | 5.968 | 5.989 | 59,578 | +0.01(+0.24%) |
Apr 12, 2017 | 5.989 | 5.989 | 5.975 | 5.975 | 33,583 | -0.01(-0.12%) |
Apr 11, 2017 | 6.032 | 6.032 | 5.954 | 5.982 | 135,095 | -0.02(-0.34%) |
Apr 10, 2017 | 5.946 | 6.003 | 5.946 | 6.003 | 90,837 | +0.06(+0.95%) |
Apr 07, 2017 | 5.946 | 5.953 | 5.932 | 5.946 | 162,919 | -0.01(-0.12%) |
Apr 06, 2017 | 5.932 | 5.960 | 5.932 | 5.953 | 112,735 | +0.04(+0.60%) |
Apr 05, 2017 | 5.918 | 5.925 | 5.911 | 5.918 | 71,370 | +0.00(+0.00%) |
Apr 04, 2017 | 5.911 | 5.931 | 5.901 | 5.918 | 63,888 | +0.01(+0.12%) |
Apr 03, 2017 | 5.875 | 5.925 | 5.875 | 5.911 | 167,356 | +0.06(+0.97%) |
Mar 31, 2017 | 5.897 | 5.897 | 5.847 | 5.854 | 119,766 | -0.02(-0.36%) |
Mar 30, 2017 | 5.882 | 5.889 | 5.854 | 5.875 | 135,040 | +0.01(+0.12%) |
Mar 29, 2017 | 5.882 | 5.882 | 5.854 | 5.868 | 68,579 | +0.00(+0.00%) |
Mar 28, 2017 | 5.882 | 5.889 | 5.840 | 5.868 | 133,709 | +0.00(+0.00%) |
Mar 27, 2017 | 5.854 | 5.875 | 5.847 | 5.868 | 134,876 | +0.02(+0.36%) |
Mar 24, 2017 | 5.812 | 5.847 | 5.798 | 5.847 | 140,871 | +0.04(+0.61%) |
Mar 23, 2017 | 5.826 | 5.833 | 5.805 | 5.812 | 104,397 | +0.01(+0.12%) |
Mar 22, 2017 | 5.826 | 5.847 | 5.805 | 5.805 | 170,320 | -0.01(-0.12%) |
Mar 21, 2017 | 5.840 | 5.840 | 5.812 | 5.812 | 63,275 | -0.02(-0.36%) |
Mar 20, 2017 | 5.819 | 5.833 | 5.812 | 5.833 | 70,862 | +0.02(+0.36%) |
Mar 17, 2017 | 5.833 | 5.843 | 5.805 | 5.812 | 96,157 | -0.01(-0.12%) |
Mar 16, 2017 | 5.840 | 5.840 | 5.790 | 5.819 | 113,554 | -0.01(-0.24%) |
Mar 15, 2017 | 5.762 | 5.833 | 5.755 | 5.833 | 120,746 | +0.07(+1.23%) |
Mar 14, 2017 | 5.741 | 5.769 | 5.720 | 5.762 | 111,742 | +0.02(+0.37%) |
Mar 13, 2017 | 5.762 | 5.769 | 5.741 | 5.741 | 69,153 | -0.01(-0.12%) |
Mar 10, 2017 | 5.762 | 5.790 | 5.748 | 5.748 | 151,040 | -0.01(-0.12%) |
Mar 09, 2017 | 5.833 | 5.840 | 5.748 | 5.755 | 197,136 | -0.09(-1.55%) |
Mar 08, 2017 | 5.853 | 5.860 | 5.839 | 5.846 | 106,647 | -0.03(-0.48%) |
Mar 07, 2017 | 5.874 | 5.888 | 5.853 | 5.874 | 111,559 | -0.01(-0.24%) |
Mar 06, 2017 | 5.902 | 5.930 | 5.874 | 5.888 | 58,465 | +0.01(+0.12%) |
Mar 03, 2017 | 5.923 | 5.923 | 5.881 | 5.881 | 90,315 | -0.04(-0.59%) |
Mar 02, 2017 | 5.902 | 5.916 | 5.867 | 5.916 | 114,981 | +0.01(+0.24%) |
Mar 01, 2017 | 5.923 | 5.937 | 5.888 | 5.902 | 133,169 | -0.05(-0.83%) |
Feb 28, 2017 | 5.959 | 5.969 | 5.944 | 5.952 | 105,780 | +0.01(+0.24%) |
Feb 27, 2017 | 5.959 | 5.959 | 5.930 | 5.937 | 45,571 | -0.02(-0.35%) |
Feb 24, 2017 | 5.944 | 5.959 | 5.930 | 5.959 | 104,469 | +0.03(+0.47%) |
Feb 23, 2017 | 5.895 | 5.930 | 5.885 | 5.930 | 181,697 | +0.06(+1.08%) |
Feb 22, 2017 | 5.853 | 5.874 | 5.846 | 5.867 | 63,630 | +0.04(+0.72%) |
Feb 21, 2017 | 5.832 | 5.846 | 5.818 | 5.825 | 102,188 | +0.00(+0.02%) |
Feb 17, 2017 | 5.824 | 5.824 | 5.824 | 0 | +0.02(+0.36%) | |
Feb 16, 2017 | 5.803 | 5.824 | 5.789 | 5.803 | 130,595 | -0.01(-0.24%) |
Feb 15, 2017 | 5.803 | 5.831 | 5.781 | 5.817 | 279,714 | -0.01(-0.12%) |
Feb 14, 2017 | 5.866 | 5.866 | 5.810 | 5.824 | 186,771 | -0.03(-0.48%) |
Feb 13, 2017 | 5.866 | 5.887 | 5.838 | 5.852 | 172,731 | -0.02(-0.36%) |
Feb 10, 2017 | 5.873 | 5.887 | 5.873 | 5.873 | 113,113 | +0.00(+0.00%) |
Feb 09, 2017 | 5.880 | 5.894 | 5.859 | 5.873 | 153,164 | -0.01(-0.12%) |
Feb 08, 2017 | 5.901 | 5.901 | 5.866 | 5.880 | 112,762 | -0.01(-0.12%) |
Feb 07, 2017 | 5.866 | 5.887 | 5.859 | 5.887 | 101,941 | +0.04(+0.60%) |
Feb 06, 2017 | 5.887 | 5.887 | 5.852 | 5.852 | 68,463 | -0.01(-0.12%) |
Feb 03, 2017 | 5.880 | 5.880 | 5.845 | 5.859 | 119,862 | +0.01(+0.21%) |
Feb 02, 2017 | 5.880 | 5.880 | 5.838 | 5.846 | 109,790 | -0.01(-0.21%) |