Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.972 | 5.991 | 5.954 | 5.991 | 784,552 | +0.02(+0.41%) |
Feb 27, 2017 | 5.972 | 5.984 | 5.954 | 5.966 | 715,310 | +0.02(+0.31%) |
Feb 24, 2017 | 5.935 | 5.972 | 5.925 | 5.947 | 624,363 | +0.02(+0.31%) |
Feb 23, 2017 | 5.923 | 5.966 | 5.910 | 5.929 | 525,168 | +0.02(+0.31%) |
Feb 22, 2017 | 5.904 | 5.929 | 5.898 | 5.910 | 434,880 | -0.01(-0.21%) |
Feb 21, 2017 | 5.910 | 5.935 | 5.892 | 5.923 | 522,662 | +0.03(+0.52%) |
Feb 17, 2017 | 5.892 | 5.892 | 5.892 | 0 | +0.02(+0.32%) | |
Feb 16, 2017 | 5.910 | 5.917 | 5.861 | 5.873 | 604,509 | -0.01(-0.21%) |
Feb 15, 2017 | 5.898 | 5.917 | 5.886 | 5.886 | 694,613 | -0.02(-0.31%) |
Feb 14, 2017 | 5.941 | 5.947 | 5.904 | 5.904 | 825,339 | -0.03(-0.52%) |
Feb 13, 2017 | 5.904 | 5.947 | 5.904 | 5.935 | 886,206 | +0.04(+0.65%) |
Feb 10, 2017 | 5.884 | 5.909 | 5.872 | 5.897 | 642,561 | +0.01(+0.21%) |
Feb 09, 2017 | 5.909 | 5.921 | 5.878 | 5.884 | 1,129,934 | -0.02(-0.42%) |
Feb 08, 2017 | 5.946 | 5.946 | 5.909 | 5.909 | 1,098,256 | -0.03(-0.52%) |
Feb 07, 2017 | 5.909 | 5.940 | 5.909 | 5.940 | 500,295 | +0.04(+0.62%) |
Feb 06, 2017 | 5.891 | 5.921 | 5.884 | 5.903 | 831,811 | +0.02(+0.42%) |
Feb 03, 2017 | 5.927 | 5.958 | 5.866 | 5.878 | 1,522,418 | -0.07(-1.14%) |
Feb 02, 2017 | 5.927 | 5.952 | 5.921 | 5.946 | 965,174 | +0.04(+0.62%) |
Feb 01, 2017 | 5.909 | 5.952 | 5.872 | 5.909 | 1,328,320 | +0.00(+0.00%) |
Jan 31, 2017 | 5.860 | 5.909 | 5.854 | 5.909 | 1,025,769 | +0.03(+0.52%) |
Jan 30, 2017 | 5.848 | 5.878 | 5.829 | 5.878 | 1,198,057 | +0.02(+0.42%) |
Jan 27, 2017 | 5.835 | 5.860 | 5.823 | 5.854 | 1,174,045 | +0.02(+0.42%) |
Jan 26, 2017 | 5.786 | 5.829 | 5.786 | 5.829 | 638,476 | +0.04(+0.64%) |
Jan 25, 2017 | 5.811 | 5.829 | 5.759 | 5.792 | 1,893,014 | -0.03(-0.53%) |
Jan 24, 2017 | 5.817 | 5.829 | 5.787 | 5.823 | 633,813 | +0.02(+0.32%) |
Jan 23, 2017 | 5.786 | 5.811 | 5.762 | 5.805 | 691,774 | +0.05(+0.85%) |
Jan 20, 2017 | 5.749 | 5.808 | 5.731 | 5.755 | 882,812 | +0.01(+0.11%) |
Jan 19, 2017 | 5.780 | 5.786 | 5.737 | 5.749 | 957,415 | -0.03(-0.53%) |
Jan 18, 2017 | 5.817 | 5.817 | 5.749 | 5.780 | 1,089,497 | -0.03(-0.53%) |
Jan 17, 2017 | 5.792 | 5.823 | 5.786 | 5.811 | 1,135,629 | +0.03(+0.53%) |
Jan 13, 2017 | 5.780 | 5.780 | 5.780 | 0 | +0.02(+0.43%) | |
Jan 12, 2017 | 5.768 | 5.780 | 5.755 | 5.755 | 818,401 | -0.03(-0.53%) |
Jan 11, 2017 | 5.749 | 5.798 | 5.725 | 5.786 | 1,149,926 | +0.04(+0.66%) |
Jan 10, 2017 | 5.736 | 5.760 | 5.713 | 5.748 | 1,000,970 | +0.02(+0.43%) |
Jan 09, 2017 | 5.687 | 5.736 | 5.675 | 5.724 | 1,070,944 | +0.06(+1.08%) |
Jan 06, 2017 | 5.711 | 5.721 | 5.650 | 5.663 | 1,658,313 | -0.07(-1.17%) |
Jan 05, 2017 | 5.754 | 5.754 | 5.669 | 5.730 | 2,891,628 | -0.02(-0.42%) |
Jan 04, 2017 | 5.754 | 5.772 | 5.693 | 5.754 | 2,371,853 | -0.01(-0.21%) |
Jan 03, 2017 | 5.711 | 5.766 | 5.705 | 5.766 | 2,040,554 | +0.09(+1.50%) |
Dec 30, 2016 | 5.681 | 5.681 | 5.681 | 0 | +0.01(+0.11%) | |
Dec 29, 2016 | 5.638 | 5.675 | 5.620 | 5.675 | 1,707,542 | +0.07(+1.31%) |
Dec 28, 2016 | 5.504 | 5.614 | 5.492 | 5.602 | 3,020,838 | +0.13(+2.46%) |
Dec 27, 2016 | 5.535 | 5.535 | 5.461 | 5.467 | 914,412 | -0.02(-0.33%) |
Dec 23, 2016 | 5.486 | 5.486 | 5.486 | 0 | +0.02(+0.33%) | |
Dec 22, 2016 | 5.455 | 5.501 | 5.431 | 5.467 | 848,528 | +0.02(+0.45%) |
Dec 21, 2016 | 5.412 | 5.473 | 5.406 | 5.443 | 838,814 | +0.02(+0.34%) |
Dec 20, 2016 | 5.449 | 5.449 | 5.400 | 5.425 | 813,250 | -0.01(-0.22%) |
Dec 19, 2016 | 5.443 | 5.486 | 5.437 | 5.437 | 1,043,758 | -0.02(-0.45%) |
Dec 16, 2016 | 5.431 | 5.473 | 5.415 | 5.461 | 1,019,539 | +0.03(+0.56%) |
Dec 15, 2016 | 5.339 | 5.431 | 5.339 | 5.431 | 1,425,014 | +0.05(+1.02%) |
Dec 14, 2016 | 5.376 | 5.382 | 5.327 | 5.376 | 1,709,221 | +0.00(+0.00%) |
Dec 13, 2016 | 5.394 | 5.406 | 5.362 | 5.376 | 1,545,109 | +0.02(+0.36%) |
Dec 12, 2016 | 5.314 | 5.362 | 5.302 | 5.356 | 1,111,073 | +0.04(+0.80%) |
Dec 09, 2016 | 5.284 | 5.320 | 5.278 | 5.314 | 972,836 | +0.02(+0.34%) |
Dec 08, 2016 | 5.308 | 5.341 | 5.265 | 5.296 | 1,127,815 | -0.04(-0.68%) |
Dec 07, 2016 | 5.314 | 5.362 | 5.308 | 5.332 | 1,256,807 | +0.02(+0.46%) |
Dec 06, 2016 | 5.278 | 5.308 | 5.272 | 5.308 | 1,319,780 | +0.03(+0.57%) |
Dec 05, 2016 | 5.278 | 5.302 | 5.253 | 5.278 | 1,453,648 | +0.00(+0.00%) |
Dec 02, 2016 | 5.156 | 5.296 | 5.156 | 5.278 | 2,232,026 | +0.13(+2.47%) |