Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.709 | 5.709 | 5.709 | 43 | +0.07(+1.23%) | |
Mar 30, 2017 | 5.710 | 5.990 | 5.640 | 5.640 | 2,498 | -0.06(-1.05%) |
Mar 29, 2017 | 5.990 | 5.990 | 5.680 | 5.700 | 2,256 | +0.00(+0.00%) |
Mar 28, 2017 | 5.950 | 6.050 | 5.700 | 5.700 | 4,602 | -0.20(-3.32%) |
Mar 27, 2017 | 5.891 | 5.896 | 5.891 | 5.896 | 2,250 | -0.05(-0.91%) |
Mar 24, 2017 | 5.950 | 5.950 | 5.950 | 5.950 | 502 | +0.00(+0.00%) |
Mar 23, 2017 | 5.640 | 5.950 | 5.640 | 5.950 | 6,924 | +0.35(+6.25%) |
Mar 20, 2017 | 5.600 | 5.600 | 5.600 | 16 | -0.01(-0.18%) | |
Mar 17, 2017 | 6.000 | 6.019 | 5.610 | 5.610 | 8,879 | -0.36(-6.03%) |
Mar 16, 2017 | 6.030 | 6.114 | 5.970 | 5.970 | 9,069 | -0.05(-0.83%) |
Mar 15, 2017 | 6.100 | 6.150 | 6.020 | 6.020 | 6,027 | -0.26(-4.14%) |
Mar 14, 2017 | 6.250 | 6.280 | 5.940 | 6.280 | 2,967 | +0.32(+5.37%) |
Mar 10, 2017 | 5.960 | 5.960 | 5.960 | 359 | -0.18(-2.93%) | |
Mar 07, 2017 | 6.140 | 6.140 | 6.140 | 32 | +0.11(+1.82%) | |
Mar 06, 2017 | 6.030 | 6.030 | 6.030 | 6.030 | 345 | -0.36(-5.63%) |
Mar 03, 2017 | 6.180 | 6.410 | 6.180 | 6.390 | 580 | +0.17(+2.69%) |
Mar 02, 2017 | 6.223 | 6.223 | 6.223 | 6.223 | 201 | +0.20(+3.37%) |
Mar 01, 2017 | 6.050 | 6.230 | 6.020 | 6.020 | 2,899 | -0.10(-1.63%) |
Feb 28, 2017 | 6.140 | 6.140 | 6.120 | 6.120 | 656 | -0.03(-0.49%) |
Feb 27, 2017 | 6.141 | 6.430 | 6.110 | 6.150 | 1,941 | +0.04(+0.65%) |
Feb 24, 2017 | 6.473 | 6.473 | 6.110 | 6.110 | 670 | -0.26(-4.08%) |
Feb 22, 2017 | 6.370 | 6.370 | 6.370 | 0 | +0.22(+3.58%) | |
Feb 21, 2017 | 6.180 | 6.200 | 6.080 | 6.150 | 2,942 | +0.10(+1.65%) |
Feb 16, 2017 | 6.050 | 6.050 | 6.050 | 0 | -0.05(-0.82%) | |
Feb 15, 2017 | 5.700 | 6.330 | 5.650 | 6.100 | 20,394 | +0.34(+5.90%) |
Feb 14, 2017 | 5.760 | 5.760 | 5.760 | 5.760 | 456 | -0.08(-1.37%) |
Feb 13, 2017 | 5.840 | 5.840 | 5.840 | 5.840 | 337 | +0.10(+1.74%) |
Feb 10, 2017 | 5.742 | 5.742 | 5.740 | 5.740 | 2,473 | -0.08(-1.37%) |
Feb 08, 2017 | 5.820 | 5.820 | 5.820 | 0 | +0.16(+2.83%) | |
Feb 06, 2017 | 5.660 | 5.660 | 5.660 | 0 | -0.01(-0.18%) | |
Feb 03, 2017 | 5.730 | 5.730 | 5.550 | 5.670 | 4,536 | -0.09(-1.56%) |
Feb 01, 2017 | 5.760 | 5.760 | 5.760 | 33 | -0.09(-1.49%) | |
Jan 31, 2017 | 5.762 | 5.850 | 5.760 | 5.847 | 804 | +0.08(+1.33%) |
Jan 30, 2017 | 5.800 | 5.850 | 5.700 | 5.770 | 52,668 | -0.05(-0.91%) |
Jan 27, 2017 | 5.821 | 5.823 | 5.720 | 5.823 | 2,120 | -0.02(-0.29%) |
Jan 26, 2017 | 5.655 | 5.840 | 5.650 | 5.840 | 6,600 | +0.13(+2.35%) |
Jan 25, 2017 | 5.710 | 5.730 | 5.680 | 5.706 | 4,103 | -0.09(-1.62%) |
Jan 24, 2017 | 5.850 | 5.850 | 5.800 | 5.800 | 5,715 | +0.02(+0.35%) |
Jan 23, 2017 | 5.846 | 5.850 | 5.780 | 5.780 | 300 | +0.03(+0.53%) |
Jan 20, 2017 | 5.620 | 5.750 | 5.620 | 5.749 | 21,663 | -0.00(-0.02%) |
Jan 18, 2017 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) | |
Jan 17, 2017 | 5.808 | 5.808 | 5.750 | 5.750 | 1,432 | -0.17(-2.87%) |
Jan 13, 2017 | 5.920 | 5.920 | 5.920 | 0 | -0.03(-0.50%) | |
Jan 12, 2017 | 5.950 | 6.084 | 5.750 | 5.950 | 6,302 | +0.00(+0.00%) |
Jan 11, 2017 | 5.870 | 5.952 | 5.870 | 5.950 | 3,504 | +0.14(+2.43%) |
Jan 10, 2017 | 5.800 | 5.855 | 5.800 | 5.809 | 2,313 | -0.10(-1.71%) |
Jan 09, 2017 | 5.750 | 5.910 | 5.750 | 5.910 | 1,935 | +0.16(+2.78%) |
Jan 06, 2017 | 5.750 | 5.750 | 5.750 | 5.750 | 250 | -0.00(-0.00%) |
Jan 05, 2017 | 5.859 | 5.859 | 5.750 | 5.750 | 643 | -0.14(-2.38%) |
Jan 04, 2017 | 5.860 | 5.961 | 5.860 | 5.890 | 2,951 | -0.02(-0.32%) |