Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.834 | 5.857 | 5.826 | 5.857 | 293,846 | +0.03(+0.59%) |
Apr 27, 2017 | 5.805 | 5.840 | 5.804 | 5.823 | 326,146 | +0.01(+0.10%) |
Apr 26, 2017 | 5.805 | 5.840 | 5.794 | 5.817 | 424,741 | +0.03(+0.60%) |
Apr 25, 2017 | 5.782 | 5.823 | 5.771 | 5.782 | 655,328 | -0.01(-0.10%) |
Apr 24, 2017 | 5.776 | 5.788 | 5.765 | 5.788 | 459,855 | +0.02(+0.30%) |
Apr 21, 2017 | 5.753 | 5.776 | 5.753 | 5.771 | 464,046 | +0.01(+0.10%) |
Apr 20, 2017 | 5.748 | 5.771 | 5.748 | 5.765 | 285,015 | +0.01(+0.20%) |
Apr 19, 2017 | 5.748 | 5.771 | 5.748 | 5.753 | 440,929 | +0.01(+0.10%) |
Apr 18, 2017 | 5.719 | 5.759 | 5.719 | 5.748 | 314,118 | +0.01(+0.10%) |
Apr 17, 2017 | 5.724 | 5.765 | 5.724 | 5.742 | 501,295 | +0.01(+0.10%) |
Apr 13, 2017 | 5.742 | 5.753 | 5.707 | 5.736 | 487,852 | +0.01(+0.10%) |
Apr 12, 2017 | 5.719 | 5.753 | 5.719 | 5.730 | 568,535 | +0.01(+0.20%) |
Apr 11, 2017 | 5.713 | 5.724 | 5.690 | 5.719 | 318,850 | +0.02(+0.34%) |
Apr 10, 2017 | 5.682 | 5.705 | 5.682 | 5.699 | 336,092 | +0.02(+0.40%) |
Apr 07, 2017 | 5.670 | 5.688 | 5.650 | 5.676 | 319,685 | +0.02(+0.41%) |
Apr 06, 2017 | 5.642 | 5.670 | 5.642 | 5.653 | 532,275 | +0.01(+0.10%) |
Apr 05, 2017 | 5.670 | 5.691 | 5.647 | 5.647 | 622,636 | -0.03(-0.50%) |
Apr 04, 2017 | 5.636 | 5.688 | 5.636 | 5.676 | 649,614 | -0.02(-0.30%) |
Apr 03, 2017 | 5.642 | 5.693 | 5.636 | 5.693 | 441,559 | +0.07(+1.22%) |
Mar 31, 2017 | 5.636 | 5.653 | 5.625 | 5.625 | 425,940 | +0.00(+0.00%) |
Mar 30, 2017 | 5.613 | 5.647 | 5.613 | 5.625 | 539,077 | +0.01(+0.20%) |
Mar 29, 2017 | 5.625 | 5.636 | 5.613 | 5.613 | 460,198 | -0.01(-0.10%) |
Mar 28, 2017 | 5.619 | 5.641 | 5.619 | 5.619 | 481,482 | -0.01(-0.10%) |
Mar 27, 2017 | 5.619 | 5.630 | 5.607 | 5.625 | 358,831 | -0.02(-0.30%) |
Mar 24, 2017 | 5.625 | 5.653 | 5.625 | 5.642 | 165,740 | +0.03(+0.51%) |
Mar 23, 2017 | 5.619 | 5.647 | 5.613 | 5.613 | 317,395 | -0.02(-0.31%) |
Mar 22, 2017 | 5.573 | 5.636 | 5.567 | 5.630 | 504,064 | +0.04(+0.72%) |
Mar 21, 2017 | 5.613 | 5.636 | 5.572 | 5.590 | 340,332 | -0.02(-0.31%) |
Mar 20, 2017 | 5.625 | 5.636 | 5.596 | 5.607 | 331,409 | -0.01(-0.20%) |
Mar 17, 2017 | 5.625 | 5.625 | 5.602 | 5.619 | 275,604 | +0.02(+0.31%) |
Mar 16, 2017 | 5.579 | 5.619 | 5.550 | 5.602 | 731,604 | +0.02(+0.31%) |
Mar 15, 2017 | 5.516 | 5.596 | 5.493 | 5.584 | 551,832 | +0.09(+1.56%) |
Mar 14, 2017 | 5.510 | 5.515 | 5.493 | 5.498 | 534,752 | -0.02(-0.31%) |
Mar 13, 2017 | 5.510 | 5.544 | 5.504 | 5.516 | 352,860 | -0.01(-0.17%) |
Mar 10, 2017 | 5.451 | 5.525 | 5.451 | 5.525 | 2,033,541 | +0.04(+0.78%) |
Mar 09, 2017 | 5.542 | 5.559 | 5.455 | 5.482 | 1,477,661 | -0.08(-1.38%) |
Mar 08, 2017 | 5.605 | 5.616 | 5.525 | 5.559 | 1,879,510 | -0.07(-1.21%) |
Mar 07, 2017 | 5.644 | 5.650 | 5.622 | 5.627 | 585,187 | -0.02(-0.40%) |
Mar 06, 2017 | 5.639 | 5.656 | 5.639 | 5.650 | 729,755 | -0.02(-0.30%) |
Mar 03, 2017 | 5.610 | 5.667 | 5.605 | 5.667 | 957,167 | +0.06(+1.02%) |
Mar 02, 2017 | 5.679 | 5.696 | 5.565 | 5.610 | 4,469,799 | -0.09(-1.60%) |
Mar 01, 2017 | 5.690 | 5.707 | 5.684 | 5.701 | 443,326 | -0.01(-0.20%) |
Feb 28, 2017 | 5.696 | 5.724 | 5.690 | 5.713 | 415,726 | +0.02(+0.30%) |
Feb 27, 2017 | 5.679 | 5.696 | 5.679 | 5.696 | 353,624 | +0.02(+0.30%) |
Feb 24, 2017 | 5.673 | 5.701 | 5.673 | 5.679 | 556,635 | -0.01(-0.10%) |
Feb 23, 2017 | 5.690 | 5.707 | 5.679 | 5.684 | 355,534 | +0.00(+0.00%) |
Feb 22, 2017 | 5.644 | 5.690 | 5.644 | 5.684 | 375,830 | +0.02(+0.40%) |
Feb 21, 2017 | 5.673 | 5.683 | 5.644 | 5.661 | 358,284 | -0.01(-0.20%) |
Feb 17, 2017 | 5.673 | 5.673 | 5.673 | 0 | -0.03(-0.50%) | |
Feb 16, 2017 | 5.650 | 5.716 | 5.639 | 5.701 | 460,851 | +0.05(+0.81%) |
Feb 15, 2017 | 5.639 | 5.690 | 5.639 | 5.656 | 393,379 | +0.01(+0.10%) |
Feb 14, 2017 | 5.661 | 5.707 | 5.650 | 5.650 | 351,621 | -0.03(-0.60%) |
Feb 13, 2017 | 5.707 | 5.730 | 5.684 | 5.684 | 484,192 | -0.03(-0.46%) |
Feb 10, 2017 | 5.688 | 5.722 | 5.676 | 5.710 | 436,029 | +0.01(+0.20%) |
Feb 09, 2017 | 5.654 | 5.699 | 5.654 | 5.699 | 300,940 | +0.05(+0.80%) |
Feb 08, 2017 | 5.648 | 5.688 | 5.631 | 5.654 | 501,178 | +0.00(+0.00%) |
Feb 07, 2017 | 5.631 | 5.660 | 5.626 | 5.654 | 293,242 | +0.02(+0.40%) |
Feb 06, 2017 | 5.682 | 5.682 | 5.631 | 5.631 | 353,326 | -0.05(-0.80%) |
Feb 03, 2017 | 5.660 | 5.682 | 5.643 | 5.676 | 395,796 | +0.03(+0.50%) |
Feb 02, 2017 | 5.580 | 5.654 | 5.580 | 5.648 | 345,944 | +0.05(+0.81%) |