Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.923 | 5.944 | 5.903 | 5.928 | 112,085 | +0.02(+0.26%) |
Mar 30, 2017 | 5.913 | 5.933 | 5.913 | 5.913 | 99,725 | -0.02(-0.26%) |
Mar 29, 2017 | 5.903 | 5.933 | 5.903 | 5.928 | 102,200 | +0.02(+0.26%) |
Mar 28, 2017 | 5.903 | 5.939 | 5.894 | 5.913 | 94,973 | +0.00(+0.00%) |
Mar 27, 2017 | 5.882 | 5.928 | 5.882 | 5.913 | 98,376 | +0.01(+0.17%) |
Mar 24, 2017 | 5.893 | 5.918 | 5.893 | 5.903 | 102,381 | +0.02(+0.26%) |
Mar 23, 2017 | 5.847 | 5.903 | 5.847 | 5.888 | 30,898 | +0.04(+0.61%) |
Mar 22, 2017 | 5.811 | 5.862 | 5.811 | 5.852 | 30,216 | +0.04(+0.70%) |
Mar 21, 2017 | 5.872 | 5.897 | 5.811 | 5.811 | 110,072 | -0.06(-0.96%) |
Mar 20, 2017 | 5.831 | 5.878 | 5.831 | 5.867 | 43,786 | +0.02(+0.26%) |
Mar 17, 2017 | 5.842 | 5.857 | 5.837 | 5.852 | 52,208 | +0.03(+0.44%) |
Mar 16, 2017 | 5.821 | 5.847 | 5.821 | 5.826 | 45,270 | -0.01(-0.17%) |
Mar 15, 2017 | 5.806 | 5.836 | 5.740 | 5.836 | 62,015 | +0.05(+0.79%) |
Mar 14, 2017 | 5.785 | 5.801 | 5.785 | 5.791 | 27,731 | +0.01(+0.18%) |
Mar 13, 2017 | 5.791 | 5.816 | 5.780 | 5.780 | 85,396 | +0.01(+0.09%) |
Mar 10, 2017 | 5.770 | 5.791 | 5.755 | 5.775 | 43,425 | +0.02(+0.27%) |
Mar 09, 2017 | 5.811 | 5.811 | 5.752 | 5.760 | 190,755 | -0.07(-1.14%) |
Mar 08, 2017 | 5.831 | 5.841 | 5.823 | 5.826 | 90,630 | -0.01(-0.18%) |
Mar 07, 2017 | 5.836 | 5.852 | 5.836 | 5.837 | 54,231 | -0.01(-0.09%) |
Mar 06, 2017 | 5.831 | 5.842 | 5.806 | 5.842 | 37,239 | +0.02(+0.26%) |
Mar 03, 2017 | 5.847 | 5.847 | 5.826 | 5.826 | 35,779 | -0.02(-0.26%) |
Mar 02, 2017 | 5.888 | 5.888 | 5.842 | 5.842 | 91,210 | -0.04(-0.69%) |
Mar 01, 2017 | 5.888 | 5.903 | 5.877 | 5.882 | 36,149 | +0.01(+0.22%) |
Feb 28, 2017 | 5.844 | 5.879 | 5.844 | 5.870 | 18,580 | +0.03(+0.52%) |
Feb 27, 2017 | 5.839 | 5.854 | 5.834 | 5.839 | 56,923 | -0.01(-0.09%) |
Feb 24, 2017 | 5.859 | 5.875 | 5.844 | 5.844 | 58,743 | +0.01(+0.09%) |
Feb 23, 2017 | 5.849 | 5.854 | 5.834 | 5.839 | 61,006 | +0.01(+0.17%) |
Feb 22, 2017 | 5.834 | 5.859 | 5.829 | 5.829 | 36,555 | +0.01(+0.09%) |
Feb 21, 2017 | 5.829 | 5.844 | 5.819 | 5.824 | 121,413 | -0.01(-0.09%) |
Feb 17, 2017 | 5.829 | 5.829 | 5.829 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 5.839 | 5.839 | 5.814 | 5.829 | 129,455 | +0.02(+0.26%) |
Feb 15, 2017 | 5.819 | 5.844 | 5.814 | 5.814 | 173,598 | +0.02(+0.26%) |
Feb 14, 2017 | 5.778 | 5.805 | 5.778 | 5.799 | 28,067 | +0.01(+0.09%) |
Feb 13, 2017 | 5.778 | 5.794 | 5.768 | 5.794 | 34,592 | +0.01(+0.18%) |
Feb 10, 2017 | 5.768 | 5.783 | 5.744 | 5.783 | 36,198 | +0.02(+0.26%) |
Feb 09, 2017 | 5.738 | 5.768 | 5.738 | 5.768 | 24,161 | +0.03(+0.50%) |
Feb 08, 2017 | 5.733 | 5.741 | 5.728 | 5.739 | 23,719 | +0.01(+0.20%) |
Feb 07, 2017 | 5.728 | 5.733 | 5.713 | 5.728 | 26,327 | +0.01(+0.09%) |
Feb 06, 2017 | 5.687 | 5.723 | 5.687 | 5.723 | 52,336 | +0.02(+0.36%) |
Feb 03, 2017 | 5.692 | 5.715 | 5.687 | 5.702 | 97,094 | +0.01(+0.18%) |
Feb 02, 2017 | 5.718 | 5.723 | 5.682 | 5.692 | 198,324 | -0.02(-0.27%) |
Feb 01, 2017 | 5.734 | 5.758 | 5.672 | 5.707 | 71,818 | -0.01(-0.22%) |
Jan 31, 2017 | 5.665 | 5.725 | 5.665 | 5.720 | 79,188 | +0.05(+0.89%) |
Jan 30, 2017 | 5.655 | 5.670 | 5.655 | 5.670 | 46,118 | +0.01(+0.18%) |
Jan 27, 2017 | 5.675 | 5.675 | 5.655 | 5.660 | 64,137 | -0.02(-0.27%) |
Jan 26, 2017 | 5.680 | 5.690 | 5.670 | 5.675 | 30,834 | -0.02(-0.35%) |
Jan 25, 2017 | 5.690 | 5.710 | 5.690 | 5.695 | 41,075 | +0.01(+0.18%) |
Jan 24, 2017 | 5.660 | 5.695 | 5.660 | 5.685 | 51,655 | +0.02(+0.27%) |
Jan 23, 2017 | 5.645 | 5.685 | 5.645 | 5.670 | 117,549 | +0.02(+0.27%) |
Jan 20, 2017 | 5.665 | 5.669 | 5.638 | 5.655 | 52,586 | -0.02(-0.27%) |
Jan 19, 2017 | 5.665 | 5.680 | 5.645 | 5.670 | 79,458 | +0.00(+0.00%) |
Jan 18, 2017 | 5.680 | 5.683 | 5.662 | 5.670 | 27,712 | +0.01(+0.09%) |
Jan 17, 2017 | 5.624 | 5.665 | 5.624 | 5.665 | 74,293 | +0.06(+0.99%) |
Jan 13, 2017 | 5.609 | 5.609 | 5.609 | 0 | -0.01(-0.09%) | |
Jan 12, 2017 | 5.624 | 5.624 | 5.579 | 5.614 | 51,895 | -0.02(-0.27%) |
Jan 11, 2017 | 5.614 | 5.640 | 5.599 | 5.629 | 47,480 | +0.01(+0.18%) |
Jan 10, 2017 | 5.589 | 5.627 | 5.589 | 5.619 | 60,341 | +0.01(+0.18%) |
Jan 09, 2017 | 5.569 | 5.614 | 5.569 | 5.609 | 57,791 | +0.02(+0.36%) |
Jan 06, 2017 | 5.564 | 5.594 | 5.559 | 5.589 | 45,901 | +0.01(+0.09%) |
Jan 05, 2017 | 5.473 | 5.588 | 5.473 | 5.584 | 87,952 | +0.00(+0.00%) |
Jan 04, 2017 | 5.579 | 5.594 | 5.579 | 5.584 | 245,426 | +0.02(+0.27%) |