Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.919 | 5.968 | 5.919 | 5.937 | 629,011 | +0.02(+0.42%) |
Mar 30, 2017 | 5.937 | 5.943 | 5.912 | 5.912 | 446,067 | -0.02(-0.31%) |
Mar 29, 2017 | 5.906 | 5.943 | 5.906 | 5.931 | 536,292 | +0.02(+0.42%) |
Mar 28, 2017 | 5.875 | 5.912 | 5.875 | 5.906 | 488,671 | +0.03(+0.53%) |
Mar 27, 2017 | 5.881 | 5.894 | 5.866 | 5.875 | 458,966 | -0.02(-0.42%) |
Mar 24, 2017 | 5.887 | 5.906 | 5.875 | 5.900 | 382,451 | +0.02(+0.42%) |
Mar 23, 2017 | 5.881 | 5.894 | 5.863 | 5.875 | 396,651 | +0.00(+0.00%) |
Mar 22, 2017 | 5.863 | 5.887 | 5.838 | 5.875 | 550,183 | +0.01(+0.11%) |
Mar 21, 2017 | 5.894 | 5.912 | 5.869 | 5.869 | 526,322 | -0.02(-0.42%) |
Mar 20, 2017 | 5.931 | 5.931 | 5.894 | 5.894 | 553,413 | -0.04(-0.63%) |
Mar 17, 2017 | 5.912 | 5.931 | 5.906 | 5.931 | 463,758 | +0.02(+0.42%) |
Mar 16, 2017 | 5.850 | 5.906 | 5.844 | 5.906 | 853,761 | +0.06(+1.06%) |
Mar 15, 2017 | 5.757 | 5.850 | 5.757 | 5.844 | 838,956 | +0.09(+1.62%) |
Mar 14, 2017 | 5.813 | 5.813 | 5.744 | 5.751 | 657,194 | -0.06(-0.96%) |
Mar 13, 2017 | 5.807 | 5.813 | 5.775 | 5.807 | 649,390 | +0.01(+0.24%) |
Mar 10, 2017 | 5.750 | 5.793 | 5.737 | 5.793 | 918,969 | +0.06(+1.08%) |
Mar 09, 2017 | 5.855 | 5.858 | 5.706 | 5.731 | 1,598,626 | -0.11(-1.80%) |
Mar 08, 2017 | 5.923 | 5.935 | 5.836 | 5.836 | 1,037,913 | -0.11(-1.87%) |
Mar 07, 2017 | 5.960 | 5.966 | 5.935 | 5.947 | 568,580 | +0.00(+0.00%) |
Mar 06, 2017 | 5.966 | 5.978 | 5.929 | 5.947 | 795,162 | -0.02(-0.31%) |
Mar 03, 2017 | 5.947 | 5.985 | 5.935 | 5.966 | 961,894 | +0.02(+0.42%) |
Mar 02, 2017 | 5.978 | 5.997 | 5.941 | 5.941 | 831,759 | -0.04(-0.62%) |
Mar 01, 2017 | 5.972 | 5.985 | 5.954 | 5.978 | 730,173 | -0.01(-0.21%) |
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%) |