Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.895 | 5.919 | 5.887 | 5.915 | 36,425 | +0.04(+0.75%) |
Mar 30, 2017 | 5.847 | 5.875 | 5.837 | 5.871 | 45,207 | -0.01(-0.20%) |
Mar 29, 2017 | 5.851 | 5.891 | 5.851 | 5.883 | 92,894 | +0.01(+0.14%) |
Mar 28, 2017 | 5.827 | 5.884 | 5.827 | 5.875 | 41,471 | +0.05(+0.82%) |
Mar 27, 2017 | 5.707 | 5.830 | 5.707 | 5.827 | 15,726 | +0.02(+0.34%) |
Mar 24, 2017 | 5.743 | 5.827 | 5.743 | 5.807 | 84,843 | +0.03(+0.49%) |
Mar 23, 2017 | 5.703 | 5.779 | 5.701 | 5.779 | 119,765 | +0.06(+1.12%) |
Mar 22, 2017 | 5.715 | 5.720 | 5.692 | 5.715 | 65,204 | -0.03(-0.56%) |
Mar 21, 2017 | 5.735 | 5.799 | 5.735 | 5.747 | 130,098 | +0.02(+0.42%) |
Mar 20, 2017 | 5.679 | 5.723 | 5.679 | 5.723 | 58,629 | +0.01(+0.21%) |
Mar 17, 2017 | 5.691 | 5.711 | 5.667 | 5.711 | 231,650 | +0.02(+0.28%) |
Mar 16, 2017 | 5.687 | 5.703 | 5.679 | 5.695 | 139,754 | +0.01(+0.15%) |
Mar 15, 2017 | 5.659 | 5.687 | 5.651 | 5.686 | 33,668 | +0.04(+0.70%) |
Mar 14, 2017 | 5.631 | 5.667 | 5.631 | 5.647 | 16,123 | -0.00(-0.07%) |
Mar 13, 2017 | 5.655 | 5.667 | 5.647 | 5.651 | 22,056 | +0.01(+0.14%) |
Mar 10, 2017 | 5.691 | 5.691 | 5.643 | 5.643 | 45,177 | -0.00(-0.07%) |
Mar 09, 2017 | 5.643 | 5.659 | 5.639 | 5.646 | 22,688 | +0.02(+0.28%) |
Mar 08, 2017 | 5.607 | 5.711 | 5.607 | 5.631 | 78,858 | +0.00(+0.00%) |
Mar 07, 2017 | 5.595 | 5.653 | 5.595 | 5.631 | 26,411 | +0.02(+0.36%) |
Mar 06, 2017 | 5.631 | 5.631 | 5.599 | 5.611 | 27,715 | -0.05(-0.85%) |
Mar 03, 2017 | 5.639 | 5.659 | 5.639 | 5.659 | 25,922 | +0.04(+0.64%) |
Mar 02, 2017 | 5.639 | 5.644 | 5.623 | 5.623 | 21,260 | -0.04(-0.78%) |
Mar 01, 2017 | 5.719 | 5.719 | 5.663 | 5.667 | 45,227 | +0.04(+0.71%) |
Feb 28, 2017 | 5.591 | 5.641 | 5.591 | 5.627 | 29,920 | +0.03(+0.50%) |
Feb 27, 2017 | 5.587 | 5.607 | 5.579 | 5.599 | 34,110 | +0.01(+0.21%) |
Feb 24, 2017 | 5.587 | 5.603 | 5.554 | 5.587 | 72,880 | -0.04(-0.78%) |
Feb 23, 2017 | 5.619 | 5.631 | 5.607 | 5.631 | 49,235 | +0.01(+0.21%) |
Feb 22, 2017 | 5.583 | 5.619 | 5.578 | 5.619 | 26,926 | +0.04(+0.79%) |
Feb 21, 2017 | 5.526 | 5.587 | 5.526 | 5.574 | 34,567 | +0.04(+0.65%) |
Feb 17, 2017 | 5.538 | 5.538 | 5.538 | 0 | -0.02(-0.43%) | |
Feb 16, 2017 | 5.554 | 5.574 | 5.547 | 5.562 | 24,768 | -0.01(-0.14%) |
Feb 15, 2017 | 5.514 | 5.570 | 5.486 | 5.570 | 67,314 | +0.01(+0.22%) |
Feb 14, 2017 | 5.546 | 5.558 | 5.542 | 5.558 | 46,658 | +0.02(+0.36%) |
Feb 13, 2017 | 5.538 | 5.558 | 5.534 | 5.538 | 87,620 | +0.02(+0.29%) |
Feb 10, 2017 | 5.514 | 5.522 | 5.487 | 5.522 | 7,423 | +0.02(+0.36%) |
Feb 09, 2017 | 5.494 | 5.506 | 5.486 | 5.502 | 25,427 | +0.04(+0.66%) |
Feb 08, 2017 | 5.454 | 5.486 | 5.450 | 5.467 | 8,530 | +0.00(+0.00%) |
Feb 07, 2017 | 5.446 | 5.466 | 5.438 | 5.466 | 27,143 | +0.01(+0.22%) |
Feb 06, 2017 | 5.482 | 5.482 | 5.454 | 5.454 | 34,242 | -0.09(-1.66%) |
Feb 03, 2017 | 5.526 | 5.547 | 5.520 | 5.546 | 87,737 | +0.04(+0.73%) |
Feb 02, 2017 | 5.514 | 5.526 | 5.499 | 5.506 | 23,013 | -0.02(-0.36%) |
Feb 01, 2017 | 5.542 | 5.542 | 5.518 | 5.526 | 22,925 | +0.02(+0.44%) |
Jan 31, 2017 | 5.486 | 5.510 | 5.486 | 5.502 | 59,917 | -0.01(-0.22%) |
Jan 30, 2017 | 5.502 | 5.522 | 5.474 | 5.514 | 52,800 | -0.03(-0.51%) |
Jan 27, 2017 | 5.526 | 5.542 | 5.518 | 5.542 | 38,839 | +0.00(+0.00%) |
Jan 26, 2017 | 5.534 | 5.542 | 5.522 | 5.542 | 36,999 | -0.03(-0.50%) |
Jan 25, 2017 | 5.542 | 5.582 | 5.502 | 5.570 | 37,576 | +0.09(+1.68%) |
Jan 24, 2017 | 5.474 | 5.482 | 5.474 | 5.478 | 30,387 | +0.03(+0.51%) |
Jan 23, 2017 | 5.438 | 5.454 | 5.430 | 5.450 | 23,400 | +0.00(+0.07%) |
Jan 20, 2017 | 5.394 | 5.458 | 5.394 | 5.446 | 19,277 | +0.03(+0.52%) |
Jan 19, 2017 | 5.410 | 5.418 | 5.410 | 5.418 | 18,755 | +0.01(+0.15%) |
Jan 18, 2017 | 5.406 | 5.422 | 5.400 | 5.410 | 60,756 | +0.02(+0.30%) |
Jan 17, 2017 | 5.394 | 5.396 | 5.382 | 5.394 | 28,259 | +0.00(+0.00%) |
Jan 13, 2017 | 5.394 | 5.394 | 5.394 | 0 | +0.06(+1.13%) | |
Jan 12, 2017 | 5.354 | 5.358 | 5.322 | 5.334 | 76,188 | -0.02(-0.30%) |
Jan 11, 2017 | 5.326 | 5.358 | 5.310 | 5.350 | 36,437 | +0.03(+0.60%) |
Jan 10, 2017 | 5.322 | 5.326 | 5.318 | 5.318 | 37,511 | +0.01(+0.23%) |
Jan 09, 2017 | 5.278 | 5.308 | 5.274 | 5.306 | 35,830 | -0.01(-0.15%) |
Jan 06, 2017 | 5.286 | 5.314 | 5.278 | 5.314 | 49,514 | +0.02(+0.38%) |
Jan 05, 2017 | 5.258 | 5.310 | 5.258 | 5.294 | 37,301 | +0.03(+0.61%) |
Jan 04, 2017 | 5.258 | 5.266 | 5.242 | 5.262 | 41,566 | +0.02(+0.46%) |