Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.947 | 6.070 | 5.947 | 6.051 | 420,462 | +0.12(+1.96%) |
Mar 30, 2017 | 5.967 | 5.993 | 5.895 | 5.934 | 145,487 | -0.01(-0.11%) |
Mar 29, 2017 | 5.902 | 5.954 | 5.876 | 5.941 | 112,355 | +0.07(+1.18%) |
Mar 28, 2017 | 5.846 | 5.949 | 5.835 | 5.871 | 154,551 | +0.03(+0.44%) |
Mar 27, 2017 | 5.743 | 5.871 | 5.743 | 5.846 | 179,305 | +0.04(+0.67%) |
Mar 24, 2017 | 5.807 | 5.891 | 5.801 | 5.807 | 79,176 | -0.03(-0.55%) |
Mar 23, 2017 | 5.788 | 5.910 | 5.749 | 5.839 | 121,362 | +0.04(+0.67%) |
Mar 22, 2017 | 5.788 | 5.878 | 5.730 | 5.801 | 158,236 | +0.03(+0.45%) |
Mar 21, 2017 | 5.878 | 5.955 | 5.768 | 5.775 | 219,324 | -0.15(-2.50%) |
Mar 20, 2017 | 5.955 | 5.955 | 5.813 | 5.923 | 114,726 | +0.01(+0.11%) |
Mar 17, 2017 | 5.981 | 5.981 | 5.820 | 5.916 | 94,415 | +0.00(+0.00%) |
Mar 16, 2017 | 6.071 | 6.097 | 5.916 | 5.916 | 111,073 | -0.16(-2.65%) |
Mar 15, 2017 | 5.833 | 6.084 | 5.833 | 6.077 | 150,354 | +0.24(+4.19%) |
Mar 14, 2017 | 5.839 | 5.869 | 5.762 | 5.833 | 186,395 | +0.01(+0.11%) |
Mar 13, 2017 | 5.807 | 5.915 | 5.762 | 5.826 | 147,297 | -0.02(-0.33%) |
Mar 10, 2017 | 5.936 | 5.955 | 5.794 | 5.846 | 125,048 | -0.06(-0.98%) |
Mar 09, 2017 | 5.826 | 6.083 | 5.826 | 5.904 | 214,811 | +0.08(+1.33%) |
Mar 08, 2017 | 5.955 | 5.987 | 5.807 | 5.826 | 228,395 | -0.12(-2.06%) |
Mar 07, 2017 | 5.962 | 6.007 | 5.891 | 5.949 | 100,826 | -0.03(-0.43%) |
Mar 06, 2017 | 5.936 | 6.052 | 5.910 | 5.974 | 125,399 | -0.02(-0.32%) |
Mar 03, 2017 | 5.936 | 6.032 | 5.929 | 5.994 | 89,936 | +0.03(+0.43%) |
Mar 02, 2017 | 6.071 | 6.084 | 5.962 | 5.968 | 125,765 | -0.10(-1.59%) |
Mar 01, 2017 | 5.916 | 6.225 | 5.916 | 6.065 | 264,223 | +0.12(+1.95%) |
Feb 28, 2017 | 5.916 | 5.955 | 5.871 | 5.949 | 150,586 | -0.01(-0.22%) |
Feb 27, 2017 | 6.039 | 6.124 | 5.955 | 5.962 | 132,463 | -0.11(-1.80%) |
Feb 24, 2017 | 6.052 | 6.148 | 6.032 | 6.071 | 243,606 | +0.01(+0.23%) |
Feb 23, 2017 | 6.012 | 6.165 | 5.942 | 6.057 | 414,109 | +0.10(+1.60%) |
Feb 22, 2017 | 6.038 | 6.070 | 5.923 | 5.961 | 271,225 | -0.14(-2.30%) |
Feb 21, 2017 | 6.178 | 6.222 | 6.063 | 6.101 | 357,272 | -0.03(-0.52%) |
Feb 17, 2017 | 6.133 | 6.133 | 6.133 | 0 | +0.39(+6.76%) | |
Feb 16, 2017 | 5.789 | 5.789 | 5.694 | 5.745 | 100,453 | -0.04(-0.66%) |
Feb 15, 2017 | 5.808 | 5.853 | 5.738 | 5.783 | 116,291 | -0.01(-0.22%) |
Feb 14, 2017 | 5.808 | 5.828 | 5.721 | 5.796 | 121,683 | -0.01(-0.11%) |
Feb 13, 2017 | 5.751 | 5.828 | 5.732 | 5.802 | 89,051 | +0.00(+0.00%) |
Feb 10, 2017 | 5.840 | 5.859 | 5.777 | 5.802 | 160,261 | +0.03(+0.55%) |
Feb 09, 2017 | 5.643 | 5.821 | 5.592 | 5.770 | 170,210 | +0.20(+3.66%) |
Feb 08, 2017 | 5.611 | 5.668 | 5.496 | 5.566 | 87,868 | -0.03(-0.46%) |
Feb 07, 2017 | 5.636 | 5.645 | 5.503 | 5.592 | 132,824 | -0.10(-1.79%) |
Feb 06, 2017 | 5.751 | 5.789 | 5.675 | 5.694 | 146,707 | -0.01(-0.22%) |
Feb 03, 2017 | 5.687 | 5.859 | 5.633 | 5.707 | 187,375 | +0.02(+0.34%) |
Feb 02, 2017 | 5.636 | 5.745 | 5.630 | 5.687 | 81,751 | +0.05(+0.90%) |
Feb 01, 2017 | 5.700 | 5.758 | 5.605 | 5.636 | 126,922 | -0.04(-0.67%) |
Jan 31, 2017 | 5.643 | 5.675 | 5.484 | 5.675 | 171,424 | +0.08(+1.48%) |
Jan 30, 2017 | 5.751 | 5.764 | 5.535 | 5.592 | 334,020 | -0.18(-3.09%) |
Jan 27, 2017 | 5.770 | 5.821 | 5.675 | 5.770 | 175,236 | -0.03(-0.46%) |
Jan 26, 2017 | 5.759 | 5.829 | 5.721 | 5.797 | 286,078 | +0.10(+1.78%) |
Jan 25, 2017 | 5.563 | 5.759 | 5.532 | 5.696 | 427,347 | +0.15(+2.74%) |
Jan 24, 2017 | 5.315 | 5.544 | 5.284 | 5.544 | 351,691 | +0.29(+5.42%) |
Jan 23, 2017 | 5.322 | 5.360 | 5.075 | 5.258 | 280,643 | -0.02(-0.36%) |
Jan 20, 2017 | 5.372 | 5.379 | 5.258 | 5.277 | 175,881 | -0.03(-0.48%) |
Jan 19, 2017 | 5.290 | 5.322 | 5.258 | 5.303 | 211,598 | +0.02(+0.36%) |
Jan 18, 2017 | 5.227 | 5.309 | 5.189 | 5.284 | 317,861 | +0.08(+1.58%) |
Jan 17, 2017 | 5.163 | 5.220 | 5.163 | 5.201 | 200,969 | +0.05(+0.98%) |
Jan 13, 2017 | 5.151 | 5.151 | 5.151 | 0 | -0.01(-0.12%) | |
Jan 12, 2017 | 5.176 | 5.206 | 5.151 | 5.157 | 152,622 | -0.02(-0.37%) |
Jan 11, 2017 | 5.068 | 5.258 | 5.068 | 5.176 | 187,453 | +0.11(+2.12%) |
Jan 10, 2017 | 5.068 | 5.097 | 5.043 | 5.068 | 230,818 | -0.02(-0.37%) |
Jan 09, 2017 | 5.132 | 5.163 | 5.037 | 5.087 | 202,796 | -0.05(-0.99%) |
Jan 06, 2017 | 5.132 | 5.220 | 5.068 | 5.138 | 182,624 | +0.03(+0.62%) |
Jan 05, 2017 | 5.081 | 5.163 | 5.081 | 5.106 | 104,342 | +0.01(+0.25%) |
Jan 04, 2017 | 5.094 | 5.125 | 5.072 | 5.094 | 128,117 | +0.00(+0.00%) |