Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.636 | 5.706 | 5.565 | 5.600 | 417,878 | -0.07(-1.25%) |
Mar 30, 2017 | 5.671 | 5.742 | 5.636 | 5.671 | 421,014 | +0.04(+0.63%) |
Mar 29, 2017 | 5.565 | 5.660 | 5.565 | 5.636 | 619,994 | +0.00(+0.00%) |
Mar 28, 2017 | 5.600 | 5.671 | 5.565 | 5.636 | 538,993 | +0.04(+0.63%) |
Mar 27, 2017 | 5.706 | 5.706 | 5.529 | 5.600 | 692,859 | -0.07(-1.25%) |
Mar 24, 2017 | 5.636 | 5.724 | 5.600 | 5.671 | 945,366 | +0.07(+1.27%) |
Mar 23, 2017 | 5.600 | 5.671 | 5.565 | 5.600 | 682,570 | +0.00(+0.00%) |
Mar 22, 2017 | 5.671 | 5.706 | 5.582 | 5.600 | 867,139 | +0.00(+0.00%) |
Mar 21, 2017 | 5.848 | 5.848 | 5.529 | 5.600 | 1,332,000 | -0.21(-3.66%) |
Mar 20, 2017 | 5.919 | 5.955 | 5.706 | 5.813 | 1,133,346 | -0.11(-1.80%) |
Mar 17, 2017 | 5.742 | 6.025 | 5.706 | 5.919 | 2,337,971 | +0.25(+4.37%) |
Mar 16, 2017 | 5.671 | 5.706 | 5.636 | 5.671 | 745,506 | +0.04(+0.63%) |
Mar 15, 2017 | 5.600 | 5.671 | 5.600 | 5.636 | 1,233,610 | +0.00(+0.00%) |
Mar 14, 2017 | 5.636 | 5.653 | 5.529 | 5.636 | 672,859 | -0.04(-0.63%) |
Mar 13, 2017 | 5.636 | 5.671 | 5.618 | 5.671 | 540,980 | +0.04(+0.63%) |
Mar 10, 2017 | 5.671 | 5.706 | 5.582 | 5.636 | 938,721 | +0.04(+0.63%) |
Mar 09, 2017 | 5.600 | 5.636 | 5.529 | 5.600 | 442,181 | +0.00(+0.00%) |
Mar 08, 2017 | 5.636 | 5.671 | 5.529 | 5.600 | 898,160 | -0.04(-0.63%) |
Mar 07, 2017 | 5.742 | 5.777 | 5.636 | 5.636 | 805,779 | -0.14(-2.45%) |
Mar 06, 2017 | 5.742 | 5.777 | 5.671 | 5.777 | 327,219 | +0.04(+0.62%) |
Mar 03, 2017 | 5.848 | 5.848 | 5.706 | 5.742 | 844,524 | -0.04(-0.61%) |
Mar 02, 2017 | 5.777 | 5.848 | 5.742 | 5.777 | 818,729 | +0.00(+0.00%) |
Mar 01, 2017 | 5.955 | 5.955 | 5.777 | 5.777 | 1,151,130 | +0.04(+0.62%) |
Feb 28, 2017 | 5.777 | 5.813 | 5.706 | 5.742 | 891,977 | -0.04(-0.61%) |
Feb 27, 2017 | 5.671 | 5.813 | 5.671 | 5.777 | 848,350 | +0.11(+1.87%) |
Feb 24, 2017 | 5.671 | 5.671 | 5.600 | 5.671 | 458,844 | -0.04(-0.62%) |
Feb 23, 2017 | 5.777 | 5.777 | 5.636 | 5.706 | 920,254 | -0.11(-1.83%) |
Feb 22, 2017 | 5.813 | 5.848 | 5.724 | 5.813 | 355,044 | -0.04(-0.61%) |
Feb 21, 2017 | 5.848 | 5.919 | 5.795 | 5.848 | 785,908 | +0.04(+0.61%) |
Feb 17, 2017 | 5.813 | 5.813 | 5.813 | 0 | +0.07(+1.23%) | |
Feb 16, 2017 | 5.706 | 5.795 | 5.689 | 5.742 | 478,670 | +0.07(+1.25%) |
Feb 15, 2017 | 5.706 | 5.777 | 5.671 | 5.671 | 584,990 | +0.00(+0.00%) |
Feb 14, 2017 | 5.706 | 5.742 | 5.600 | 5.671 | 582,412 | -0.07(-1.23%) |
Feb 13, 2017 | 5.813 | 5.813 | 5.671 | 5.742 | 691,329 | +0.04(+0.62%) |
Feb 10, 2017 | 5.600 | 5.706 | 5.582 | 5.706 | 792,359 | +0.14(+2.55%) |
Feb 09, 2017 | 5.565 | 5.600 | 5.494 | 5.565 | 691,619 | +0.04(+0.64%) |
Feb 08, 2017 | 5.458 | 5.565 | 5.441 | 5.529 | 423,514 | +0.04(+0.65%) |
Feb 07, 2017 | 5.458 | 5.565 | 5.458 | 5.494 | 502,344 | +0.04(+0.65%) |
Feb 06, 2017 | 5.494 | 5.565 | 5.458 | 5.458 | 483,482 | -0.07(-1.28%) |
Feb 03, 2017 | 5.494 | 5.565 | 5.458 | 5.529 | 336,718 | +0.07(+1.30%) |
Feb 02, 2017 | 5.494 | 5.565 | 5.423 | 5.458 | 632,260 | +0.00(+0.00%) |
Feb 01, 2017 | 5.494 | 5.547 | 5.423 | 5.458 | 624,712 | -0.11(-1.91%) |
Jan 31, 2017 | 5.458 | 5.600 | 5.458 | 5.565 | 496,362 | +0.14(+2.61%) |
Jan 30, 2017 | 5.458 | 5.565 | 5.387 | 5.423 | 754,886 | -0.07(-1.29%) |
Jan 27, 2017 | 5.494 | 5.600 | 5.458 | 5.494 | 702,702 | +0.00(+0.00%) |
Jan 26, 2017 | 5.423 | 5.636 | 5.387 | 5.494 | 2,245,576 | -0.28(-4.91%) |
Jan 25, 2017 | 5.848 | 5.884 | 5.777 | 5.777 | 571,128 | -0.18(-2.98%) |
Jan 24, 2017 | 5.813 | 6.008 | 5.788 | 5.955 | 1,961,032 | +0.14(+2.44%) |
Jan 23, 2017 | 5.777 | 5.848 | 5.689 | 5.813 | 977,920 | -0.04(-0.61%) |
Jan 20, 2017 | 5.777 | 5.919 | 5.742 | 5.848 | 931,613 | +0.00(+0.00%) |
Jan 19, 2017 | 5.777 | 5.848 | 5.671 | 5.848 | 966,357 | -0.07(-1.20%) |
Jan 18, 2017 | 5.884 | 5.919 | 5.848 | 5.919 | 607,208 | +0.04(+0.60%) |
Jan 17, 2017 | 5.919 | 5.990 | 5.848 | 5.884 | 597,047 | +0.00(+0.00%) |
Jan 13, 2017 | 5.884 | 5.884 | 5.884 | 0 | -0.04(-0.60%) | |
Jan 12, 2017 | 5.919 | 5.972 | 5.830 | 5.919 | 355,511 | +0.04(+0.60%) |
Jan 11, 2017 | 5.813 | 5.990 | 5.813 | 5.884 | 1,206,175 | +0.04(+0.61%) |
Jan 10, 2017 | 5.848 | 5.919 | 5.777 | 5.848 | 974,097 | -0.11(-1.79%) |
Jan 09, 2017 | 5.955 | 5.990 | 5.884 | 5.955 | 495,999 | +0.00(+0.00%) |
Jan 06, 2017 | 5.919 | 6.019 | 5.884 | 5.955 | 804,094 | -0.11(-1.75%) |
Jan 05, 2017 | 5.955 | 6.061 | 5.919 | 6.061 | 677,388 | +0.14(+2.40%) |
Jan 04, 2017 | 5.955 | 5.990 | 5.884 | 5.919 | 663,702 | -0.07(-1.18%) |