Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.801 | 5.827 | 5.730 | 5.765 | 250,111 | -0.03(-0.46%) |
Feb 27, 2017 | 5.840 | 5.854 | 5.774 | 5.792 | 248,975 | -0.05(-0.91%) |
Feb 24, 2017 | 5.915 | 5.933 | 5.779 | 5.845 | 289,589 | -0.03(-0.53%) |
Feb 23, 2017 | 5.884 | 5.906 | 5.867 | 5.876 | 202,169 | +0.01(+0.23%) |
Feb 22, 2017 | 5.884 | 5.884 | 5.854 | 5.862 | 141,524 | +0.00(+0.08%) |
Feb 21, 2017 | 5.876 | 5.906 | 5.801 | 5.858 | 303,807 | +0.07(+1.14%) |
Feb 17, 2017 | 5.792 | 5.792 | 5.792 | 0 | +0.00(+0.08%) | |
Feb 16, 2017 | 5.805 | 5.818 | 5.686 | 5.787 | 210,538 | -0.02(-0.38%) |
Feb 15, 2017 | 5.818 | 5.818 | 5.774 | 5.809 | 149,106 | +0.03(+0.53%) |
Feb 14, 2017 | 5.809 | 5.837 | 5.743 | 5.779 | 166,480 | +0.04(+0.61%) |
Feb 13, 2017 | 5.906 | 5.928 | 5.730 | 5.743 | 350,116 | -0.16(-2.76%) |
Feb 10, 2017 | 5.893 | 5.946 | 5.841 | 5.906 | 226,263 | +0.03(+0.53%) |
Feb 09, 2017 | 5.867 | 5.895 | 5.823 | 5.876 | 147,380 | +0.03(+0.45%) |
Feb 08, 2017 | 5.818 | 5.854 | 5.774 | 5.849 | 127,615 | +0.05(+0.84%) |
Feb 07, 2017 | 5.752 | 5.823 | 5.752 | 5.801 | 137,667 | +0.09(+1.54%) |
Feb 06, 2017 | 5.695 | 5.721 | 5.682 | 5.712 | 201,134 | +0.01(+0.23%) |
Feb 03, 2017 | 5.730 | 5.743 | 5.656 | 5.699 | 172,780 | -0.02(-0.39%) |
Feb 02, 2017 | 5.708 | 5.748 | 5.677 | 5.721 | 230,464 | +0.00(+0.08%) |
Feb 01, 2017 | 5.739 | 5.839 | 5.629 | 5.717 | 149,328 | +0.01(+0.23%) |
Jan 31, 2017 | 5.708 | 5.730 | 5.638 | 5.704 | 213,147 | -0.01(-0.15%) |
Jan 30, 2017 | 5.840 | 5.858 | 5.629 | 5.712 | 509,936 | -0.15(-2.48%) |
Jan 27, 2017 | 5.889 | 5.924 | 5.823 | 5.858 | 286,356 | +0.00(+0.08%) |
Jan 26, 2017 | 5.959 | 5.959 | 5.818 | 5.854 | 266,271 | -0.07(-1.19%) |
Jan 25, 2017 | 5.951 | 5.959 | 5.893 | 5.924 | 246,654 | +0.02(+0.37%) |
Jan 24, 2017 | 5.880 | 5.906 | 5.836 | 5.902 | 339,077 | +0.09(+1.59%) |
Jan 23, 2017 | 5.765 | 5.809 | 5.738 | 5.809 | 384,818 | +0.09(+1.62%) |
Jan 20, 2017 | 5.739 | 5.761 | 5.686 | 5.717 | 189,160 | -0.01(-0.15%) |
Jan 19, 2017 | 5.730 | 5.730 | 5.673 | 5.726 | 230,646 | -0.00(-0.08%) |
Jan 18, 2017 | 5.616 | 5.765 | 5.602 | 5.730 | 644,917 | +0.11(+2.04%) |
Jan 17, 2017 | 5.545 | 5.739 | 5.488 | 5.616 | 954,998 | +0.19(+3.41%) |
Jan 13, 2017 | 5.430 | 5.430 | 5.430 | 0 | +0.01(+0.16%) | |
Jan 12, 2017 | 5.444 | 5.444 | 5.386 | 5.422 | 100,753 | -0.07(-1.20%) |
Jan 11, 2017 | 5.492 | 5.519 | 5.448 | 5.488 | 98,564 | +0.05(+0.89%) |
Jan 10, 2017 | 5.492 | 5.505 | 5.417 | 5.439 | 82,363 | -0.03(-0.48%) |
Jan 09, 2017 | 5.519 | 5.554 | 5.457 | 5.466 | 90,424 | -0.05(-0.88%) |
Jan 06, 2017 | 5.541 | 5.558 | 5.497 | 5.514 | 128,007 | -0.07(-1.18%) |
Jan 05, 2017 | 5.602 | 5.602 | 5.483 | 5.580 | 126,201 | +0.00(+0.00%) |
Jan 04, 2017 | 5.413 | 5.580 | 5.400 | 5.580 | 314,257 | +0.22(+4.11%) |
Jan 03, 2017 | 5.236 | 5.373 | 5.236 | 5.360 | 134,663 | +0.17(+3.23%) |
Dec 30, 2016 | 5.192 | 5.192 | 5.192 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 5.232 | 5.232 | 5.139 | 5.201 | 322,456 | +0.02(+0.43%) |
Dec 28, 2016 | 5.417 | 5.417 | 5.170 | 5.179 | 366,174 | -0.20(-3.77%) |
Dec 27, 2016 | 5.430 | 5.430 | 5.378 | 5.382 | 160,933 | -0.00(-0.08%) |
Dec 23, 2016 | 5.386 | 5.386 | 5.386 | 0 | -0.01(-0.16%) | |
Dec 22, 2016 | 5.386 | 5.468 | 5.378 | 5.395 | 161,781 | -0.01(-0.24%) |
Dec 21, 2016 | 5.567 | 5.585 | 5.386 | 5.408 | 254,495 | -0.16(-2.85%) |
Dec 20, 2016 | 5.439 | 5.567 | 5.417 | 5.567 | 231,900 | +0.19(+3.44%) |
Dec 19, 2016 | 5.404 | 5.466 | 5.378 | 5.382 | 355,250 | -0.04(-0.65%) |
Dec 16, 2016 | 5.527 | 5.541 | 5.408 | 5.417 | 158,882 | -0.10(-1.84%) |
Dec 15, 2016 | 5.505 | 5.567 | 5.382 | 5.519 | 514,428 | +0.05(+0.97%) |
Dec 14, 2016 | 5.382 | 5.479 | 5.303 | 5.466 | 355,765 | +0.11(+2.14%) |
Dec 13, 2016 | 5.514 | 5.523 | 5.320 | 5.351 | 332,593 | -0.11(-2.10%) |
Dec 12, 2016 | 5.620 | 5.642 | 5.461 | 5.466 | 392,664 | -0.22(-3.80%) |
Dec 09, 2016 | 5.735 | 5.774 | 5.642 | 5.682 | 203,689 | -0.04(-0.77%) |
Dec 08, 2016 | 5.748 | 5.748 | 5.664 | 5.726 | 159,844 | +0.00(+0.08%) |
Dec 07, 2016 | 5.677 | 5.774 | 5.651 | 5.721 | 233,702 | +0.02(+0.31%) |
Dec 06, 2016 | 5.607 | 5.717 | 5.607 | 5.704 | 416,580 | +0.15(+2.62%) |
Dec 05, 2016 | 5.554 | 5.589 | 5.527 | 5.558 | 319,264 | +0.02(+0.32%) |
Dec 02, 2016 | 5.545 | 5.582 | 5.457 | 5.541 | 184,913 | +0.01(+0.24%) |