Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.838 | 5.865 | 5.767 | 5.803 | 248,492 | -0.03(-0.46%) |
Feb 27, 2017 | 5.878 | 5.892 | 5.812 | 5.830 | 247,362 | -0.05(-0.91%) |
Feb 24, 2017 | 5.954 | 5.972 | 5.816 | 5.883 | 287,714 | -0.03(-0.53%) |
Feb 23, 2017 | 5.923 | 5.945 | 5.905 | 5.914 | 200,860 | +0.01(+0.23%) |
Feb 22, 2017 | 5.923 | 5.923 | 5.892 | 5.901 | 140,607 | +0.00(+0.08%) |
Feb 21, 2017 | 5.914 | 5.945 | 5.838 | 5.896 | 301,840 | +0.07(+1.14%) |
Feb 17, 2017 | 5.830 | 5.830 | 5.830 | 0 | +0.00(+0.08%) | |
Feb 16, 2017 | 5.843 | 5.856 | 5.723 | 5.825 | 209,175 | -0.02(-0.38%) |
Feb 15, 2017 | 5.856 | 5.856 | 5.812 | 5.847 | 148,140 | +0.03(+0.53%) |
Feb 14, 2017 | 5.847 | 5.875 | 5.781 | 5.816 | 165,402 | +0.04(+0.61%) |
Feb 13, 2017 | 5.945 | 5.967 | 5.767 | 5.781 | 347,849 | -0.16(-2.76%) |
Feb 10, 2017 | 5.932 | 5.985 | 5.879 | 5.945 | 224,797 | +0.03(+0.53%) |
Feb 09, 2017 | 5.905 | 5.934 | 5.861 | 5.914 | 146,425 | +0.03(+0.45%) |
Feb 08, 2017 | 5.856 | 5.892 | 5.812 | 5.887 | 126,788 | +0.05(+0.84%) |
Feb 07, 2017 | 5.790 | 5.861 | 5.790 | 5.838 | 136,776 | +0.09(+1.54%) |
Feb 06, 2017 | 5.732 | 5.759 | 5.719 | 5.750 | 199,832 | +0.01(+0.23%) |
Feb 03, 2017 | 5.767 | 5.781 | 5.692 | 5.736 | 171,661 | -0.02(-0.39%) |
Feb 02, 2017 | 5.745 | 5.785 | 5.714 | 5.759 | 228,972 | +0.00(+0.08%) |
Feb 01, 2017 | 5.776 | 5.877 | 5.665 | 5.754 | 148,361 | +0.01(+0.23%) |
Jan 31, 2017 | 5.745 | 5.767 | 5.674 | 5.741 | 211,767 | -0.01(-0.15%) |
Jan 30, 2017 | 5.878 | 5.896 | 5.665 | 5.750 | 506,633 | -0.15(-2.48%) |
Jan 27, 2017 | 5.927 | 5.963 | 5.861 | 5.896 | 284,502 | +0.00(+0.08%) |
Jan 26, 2017 | 5.998 | 5.998 | 5.856 | 5.892 | 264,547 | -0.07(-1.19%) |
Jan 25, 2017 | 5.989 | 5.998 | 5.932 | 5.963 | 245,056 | +0.02(+0.37%) |
Jan 24, 2017 | 5.918 | 5.945 | 5.874 | 5.941 | 336,881 | +0.09(+1.59%) |
Jan 23, 2017 | 5.803 | 5.847 | 5.775 | 5.847 | 382,326 | +0.09(+1.62%) |
Jan 20, 2017 | 5.776 | 5.798 | 5.723 | 5.754 | 187,935 | -0.01(-0.15%) |
Jan 19, 2017 | 5.767 | 5.767 | 5.710 | 5.763 | 229,152 | -0.00(-0.08%) |
Jan 18, 2017 | 5.652 | 5.803 | 5.639 | 5.767 | 640,740 | +0.12(+2.04%) |
Jan 17, 2017 | 5.581 | 5.776 | 5.524 | 5.652 | 948,813 | +0.19(+3.41%) |
Jan 13, 2017 | 5.466 | 5.466 | 5.466 | 0 | +0.01(+0.16%) | |
Jan 12, 2017 | 5.479 | 5.479 | 5.421 | 5.457 | 100,100 | -0.07(-1.20%) |
Jan 11, 2017 | 5.528 | 5.555 | 5.484 | 5.523 | 97,925 | +0.05(+0.89%) |
Jan 10, 2017 | 5.528 | 5.541 | 5.452 | 5.475 | 81,829 | -0.03(-0.48%) |
Jan 09, 2017 | 5.555 | 5.590 | 5.492 | 5.501 | 89,838 | -0.05(-0.88%) |
Jan 06, 2017 | 5.577 | 5.594 | 5.532 | 5.550 | 127,178 | -0.07(-1.18%) |
Jan 05, 2017 | 5.639 | 5.639 | 5.519 | 5.617 | 125,384 | +0.00(+0.00%) |
Jan 04, 2017 | 5.448 | 5.617 | 5.435 | 5.617 | 312,222 | +0.22(+4.11%) |
Jan 03, 2017 | 5.271 | 5.408 | 5.271 | 5.395 | 133,791 | +0.17(+3.23%) |
Dec 30, 2016 | 5.226 | 5.226 | 5.226 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 5.266 | 5.266 | 5.173 | 5.235 | 320,368 | +0.02(+0.43%) |
Dec 28, 2016 | 5.452 | 5.452 | 5.204 | 5.213 | 363,803 | -0.20(-3.77%) |
Dec 27, 2016 | 5.466 | 5.466 | 5.413 | 5.417 | 159,891 | -0.00(-0.08%) |
Dec 23, 2016 | 5.421 | 5.421 | 5.421 | 0 | -0.01(-0.16%) | |
Dec 22, 2016 | 5.421 | 5.503 | 5.413 | 5.430 | 160,734 | -0.01(-0.24%) |
Dec 21, 2016 | 5.603 | 5.621 | 5.421 | 5.444 | 252,846 | -0.16(-2.85%) |
Dec 20, 2016 | 5.475 | 5.603 | 5.452 | 5.603 | 230,399 | +0.19(+3.44%) |
Dec 19, 2016 | 5.439 | 5.501 | 5.413 | 5.417 | 352,950 | -0.04(-0.65%) |
Dec 16, 2016 | 5.563 | 5.577 | 5.444 | 5.452 | 157,853 | -0.10(-1.84%) |
Dec 15, 2016 | 5.541 | 5.603 | 5.417 | 5.555 | 511,096 | +0.05(+0.97%) |
Dec 14, 2016 | 5.417 | 5.515 | 5.337 | 5.501 | 353,461 | +0.12(+2.14%) |
Dec 13, 2016 | 5.550 | 5.559 | 5.355 | 5.386 | 330,439 | -0.12(-2.10%) |
Dec 12, 2016 | 5.657 | 5.679 | 5.497 | 5.501 | 390,121 | -0.22(-3.80%) |
Dec 09, 2016 | 5.772 | 5.812 | 5.679 | 5.719 | 202,370 | -0.04(-0.77%) |
Dec 08, 2016 | 5.785 | 5.785 | 5.701 | 5.763 | 158,809 | +0.00(+0.08%) |
Dec 07, 2016 | 5.714 | 5.812 | 5.688 | 5.759 | 232,188 | +0.02(+0.31%) |
Dec 06, 2016 | 5.643 | 5.754 | 5.643 | 5.741 | 413,882 | +0.15(+2.62%) |
Dec 05, 2016 | 5.590 | 5.626 | 5.563 | 5.594 | 317,196 | +0.02(+0.32%) |
Dec 02, 2016 | 5.581 | 5.619 | 5.492 | 5.577 | 183,716 | +0.01(+0.24%) |