Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.746 | 5.775 | 5.741 | 5.764 | 412,049 | +0.02(+0.30%) |
Feb 27, 2017 | 5.729 | 5.746 | 5.729 | 5.746 | 350,497 | +0.02(+0.30%) |
Feb 24, 2017 | 5.723 | 5.752 | 5.723 | 5.729 | 551,713 | -0.01(-0.10%) |
Feb 23, 2017 | 5.741 | 5.758 | 5.729 | 5.735 | 352,390 | +0.00(+0.00%) |
Feb 22, 2017 | 5.695 | 5.741 | 5.695 | 5.735 | 372,507 | +0.02(+0.40%) |
Feb 21, 2017 | 5.723 | 5.733 | 5.695 | 5.712 | 355,115 | -0.01(-0.20%) |
Feb 17, 2017 | 5.723 | 5.723 | 5.723 | 0 | -0.03(-0.50%) | |
Feb 16, 2017 | 5.700 | 5.767 | 5.689 | 5.752 | 456,776 | +0.05(+0.81%) |
Feb 15, 2017 | 5.689 | 5.741 | 5.689 | 5.706 | 389,900 | +0.01(+0.10%) |
Feb 14, 2017 | 5.712 | 5.758 | 5.700 | 5.700 | 348,511 | -0.03(-0.60%) |
Feb 13, 2017 | 5.758 | 5.781 | 5.735 | 5.735 | 479,910 | -0.03(-0.46%) |
Feb 10, 2017 | 5.739 | 5.773 | 5.727 | 5.761 | 432,173 | +0.01(+0.20%) |
Feb 09, 2017 | 5.704 | 5.750 | 5.704 | 5.750 | 298,279 | +0.05(+0.80%) |
Feb 08, 2017 | 5.699 | 5.739 | 5.681 | 5.704 | 496,746 | +0.00(+0.00%) |
Feb 07, 2017 | 5.681 | 5.710 | 5.676 | 5.704 | 290,648 | +0.02(+0.40%) |
Feb 06, 2017 | 5.733 | 5.733 | 5.681 | 5.681 | 350,202 | -0.05(-0.80%) |
Feb 03, 2017 | 5.710 | 5.733 | 5.693 | 5.727 | 392,296 | +0.03(+0.50%) |
Feb 02, 2017 | 5.630 | 5.704 | 5.630 | 5.699 | 342,885 | +0.05(+0.81%) |
Feb 01, 2017 | 5.676 | 5.687 | 5.636 | 5.653 | 532,555 | -0.01(-0.20%) |
Jan 31, 2017 | 5.619 | 5.664 | 5.619 | 5.664 | 324,540 | +0.03(+0.51%) |
Jan 30, 2017 | 5.653 | 5.664 | 5.619 | 5.636 | 379,583 | -0.03(-0.50%) |
Jan 27, 2017 | 5.670 | 5.681 | 5.647 | 5.664 | 345,787 | +0.01(+0.10%) |
Jan 26, 2017 | 5.670 | 5.676 | 5.647 | 5.659 | 346,254 | +0.01(+0.10%) |
Jan 25, 2017 | 5.624 | 5.659 | 5.624 | 5.653 | 726,418 | +0.02(+0.41%) |
Jan 24, 2017 | 5.636 | 5.653 | 5.624 | 5.630 | 362,757 | -0.01(-0.20%) |
Jan 23, 2017 | 5.641 | 5.670 | 5.630 | 5.641 | 374,219 | -0.01(-0.10%) |
Jan 20, 2017 | 5.636 | 5.676 | 5.613 | 5.647 | 478,429 | +0.01(+0.10%) |
Jan 19, 2017 | 5.607 | 5.647 | 5.602 | 5.641 | 523,926 | +0.01(+0.20%) |
Jan 18, 2017 | 5.636 | 5.647 | 5.624 | 5.630 | 196,675 | -0.01(-0.20%) |
Jan 17, 2017 | 5.636 | 5.659 | 5.619 | 5.641 | 473,496 | +0.01(+0.20%) |
Jan 13, 2017 | 5.630 | 5.630 | 5.630 | 0 | +0.02(+0.41%) | |
Jan 12, 2017 | 5.607 | 5.613 | 5.584 | 5.607 | 519,890 | +0.01(+0.20%) |
Jan 11, 2017 | 5.624 | 5.647 | 5.590 | 5.596 | 582,122 | -0.04(-0.77%) |
Jan 10, 2017 | 5.611 | 5.673 | 5.611 | 5.639 | 497,296 | +0.01(+0.20%) |
Jan 09, 2017 | 5.554 | 5.634 | 5.554 | 5.628 | 396,347 | +0.07(+1.22%) |
Jan 06, 2017 | 5.560 | 5.570 | 5.514 | 5.560 | 727,699 | -0.02(-0.31%) |
Jan 05, 2017 | 5.617 | 5.634 | 5.577 | 5.577 | 1,267,712 | -0.07(-1.21%) |
Jan 04, 2017 | 5.662 | 5.662 | 5.588 | 5.645 | 919,285 | -0.03(-0.50%) |
Jan 03, 2017 | 5.594 | 5.673 | 5.565 | 5.673 | 1,149,087 | +0.09(+1.63%) |
Dec 30, 2016 | 5.582 | 5.582 | 5.582 | 0 | +0.05(+0.82%) | |
Dec 29, 2016 | 5.503 | 5.543 | 5.480 | 5.537 | 542,900 | +0.06(+1.04%) |
Dec 28, 2016 | 5.424 | 5.497 | 5.421 | 5.480 | 818,608 | +0.06(+1.15%) |
Dec 27, 2016 | 5.429 | 5.458 | 5.401 | 5.418 | 556,890 | -0.02(-0.31%) |
Dec 23, 2016 | 5.435 | 5.435 | 5.435 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 5.401 | 5.452 | 5.395 | 5.441 | 551,047 | +0.05(+0.95%) |
Dec 21, 2016 | 5.384 | 5.407 | 5.344 | 5.390 | 698,109 | +0.01(+0.21%) |
Dec 20, 2016 | 5.407 | 5.407 | 5.361 | 5.378 | 682,515 | -0.01(-0.11%) |
Dec 19, 2016 | 5.401 | 5.429 | 5.384 | 5.384 | 422,923 | -0.03(-0.47%) |
Dec 16, 2016 | 5.390 | 5.418 | 5.374 | 5.409 | 383,654 | +0.04(+0.79%) |
Dec 15, 2016 | 5.367 | 5.401 | 5.356 | 5.367 | 927,581 | -0.02(-0.42%) |
Dec 14, 2016 | 5.401 | 5.419 | 5.381 | 5.390 | 669,441 | -0.02(-0.42%) |
Dec 13, 2016 | 5.435 | 5.435 | 5.407 | 5.412 | 553,883 | -0.01(-0.17%) |
Dec 12, 2016 | 5.388 | 5.433 | 5.382 | 5.421 | 498,349 | +0.02(+0.42%) |
Dec 09, 2016 | 5.399 | 5.427 | 5.379 | 5.399 | 508,078 | -0.01(-0.21%) |
Dec 08, 2016 | 5.410 | 5.438 | 5.382 | 5.410 | 565,853 | -0.02(-0.41%) |
Dec 07, 2016 | 5.404 | 5.446 | 5.388 | 5.433 | 610,841 | +0.05(+0.94%) |
Dec 06, 2016 | 5.376 | 5.393 | 5.371 | 5.382 | 596,657 | +0.02(+0.42%) |
Dec 05, 2016 | 5.342 | 5.369 | 5.320 | 5.359 | 497,200 | +0.01(+0.21%) |
Dec 02, 2016 | 5.241 | 5.362 | 5.236 | 5.348 | 1,037,723 | +0.12(+2.26%) |