Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.685 | 5.702 | 5.673 | 5.673 | 422,289 | +0.00(+0.00%) |
Mar 30, 2017 | 5.662 | 5.696 | 5.662 | 5.673 | 534,456 | +0.01(+0.20%) |
Mar 29, 2017 | 5.673 | 5.685 | 5.662 | 5.662 | 456,254 | -0.01(-0.10%) |
Mar 28, 2017 | 5.667 | 5.690 | 5.667 | 5.667 | 477,355 | -0.01(-0.10%) |
Mar 27, 2017 | 5.667 | 5.679 | 5.656 | 5.673 | 355,755 | -0.02(-0.30%) |
Mar 24, 2017 | 5.673 | 5.702 | 5.673 | 5.691 | 164,319 | +0.03(+0.51%) |
Mar 23, 2017 | 5.667 | 5.696 | 5.662 | 5.662 | 314,674 | -0.02(-0.31%) |
Mar 22, 2017 | 5.621 | 5.685 | 5.615 | 5.679 | 499,743 | +0.04(+0.72%) |
Mar 21, 2017 | 5.662 | 5.685 | 5.620 | 5.638 | 337,415 | -0.02(-0.31%) |
Mar 20, 2017 | 5.673 | 5.685 | 5.644 | 5.656 | 328,568 | -0.01(-0.20%) |
Mar 17, 2017 | 5.673 | 5.673 | 5.650 | 5.667 | 273,241 | +0.02(+0.31%) |
Mar 16, 2017 | 5.627 | 5.667 | 5.598 | 5.650 | 725,333 | +0.02(+0.31%) |
Mar 15, 2017 | 5.563 | 5.644 | 5.540 | 5.633 | 547,102 | +0.09(+1.56%) |
Mar 14, 2017 | 5.558 | 5.563 | 5.540 | 5.546 | 530,168 | -0.02(-0.31%) |
Mar 13, 2017 | 5.558 | 5.592 | 5.552 | 5.563 | 349,836 | -0.01(-0.17%) |
Mar 10, 2017 | 5.498 | 5.573 | 5.498 | 5.573 | 2,016,110 | +0.04(+0.78%) |
Mar 09, 2017 | 5.590 | 5.607 | 5.502 | 5.529 | 1,464,995 | -0.08(-1.38%) |
Mar 08, 2017 | 5.653 | 5.664 | 5.573 | 5.607 | 1,863,399 | -0.07(-1.21%) |
Mar 07, 2017 | 5.693 | 5.699 | 5.670 | 5.676 | 580,170 | -0.02(-0.40%) |
Mar 06, 2017 | 5.687 | 5.705 | 5.687 | 5.699 | 723,500 | -0.02(-0.30%) |
Mar 03, 2017 | 5.659 | 5.716 | 5.653 | 5.716 | 948,962 | +0.06(+1.02%) |
Mar 02, 2017 | 5.728 | 5.745 | 5.613 | 5.659 | 4,431,485 | -0.09(-1.60%) |
Mar 01, 2017 | 5.739 | 5.756 | 5.733 | 5.751 | 439,526 | -0.01(-0.20%) |
Feb 28, 2017 | 5.745 | 5.774 | 5.739 | 5.762 | 412,162 | +0.02(+0.30%) |
Feb 27, 2017 | 5.728 | 5.745 | 5.728 | 5.745 | 350,593 | +0.02(+0.30%) |
Feb 24, 2017 | 5.722 | 5.751 | 5.722 | 5.728 | 551,864 | -0.01(-0.10%) |
Feb 23, 2017 | 5.739 | 5.756 | 5.728 | 5.733 | 352,487 | +0.00(+0.00%) |
Feb 22, 2017 | 5.693 | 5.739 | 5.693 | 5.733 | 372,609 | +0.02(+0.40%) |
Feb 21, 2017 | 5.722 | 5.732 | 5.693 | 5.710 | 355,212 | -0.01(-0.20%) |
Feb 17, 2017 | 5.722 | 5.722 | 5.722 | 0 | -0.03(-0.50%) | |
Feb 16, 2017 | 5.699 | 5.765 | 5.687 | 5.751 | 456,901 | +0.05(+0.81%) |
Feb 15, 2017 | 5.687 | 5.739 | 5.687 | 5.705 | 390,007 | +0.01(+0.10%) |
Feb 14, 2017 | 5.710 | 5.756 | 5.699 | 5.699 | 348,607 | -0.03(-0.60%) |
Feb 13, 2017 | 5.756 | 5.779 | 5.733 | 5.733 | 480,042 | -0.03(-0.46%) |
Feb 10, 2017 | 5.737 | 5.771 | 5.726 | 5.760 | 432,292 | +0.01(+0.20%) |
Feb 09, 2017 | 5.703 | 5.748 | 5.703 | 5.748 | 298,361 | +0.05(+0.80%) |
Feb 08, 2017 | 5.697 | 5.737 | 5.680 | 5.703 | 496,882 | +0.00(+0.00%) |
Feb 07, 2017 | 5.680 | 5.708 | 5.674 | 5.703 | 290,728 | +0.02(+0.40%) |
Feb 06, 2017 | 5.731 | 5.731 | 5.680 | 5.680 | 350,298 | -0.05(-0.80%) |
Feb 03, 2017 | 5.708 | 5.731 | 5.692 | 5.726 | 392,404 | +0.03(+0.50%) |
Feb 02, 2017 | 5.629 | 5.703 | 5.629 | 5.697 | 342,979 | +0.05(+0.81%) |
Feb 01, 2017 | 5.674 | 5.686 | 5.634 | 5.651 | 532,701 | -0.01(-0.20%) |
Jan 31, 2017 | 5.617 | 5.663 | 5.617 | 5.663 | 324,629 | +0.03(+0.51%) |
Jan 30, 2017 | 5.651 | 5.663 | 5.617 | 5.634 | 379,687 | -0.03(-0.50%) |
Jan 27, 2017 | 5.668 | 5.680 | 5.645 | 5.663 | 345,881 | +0.01(+0.10%) |
Jan 26, 2017 | 5.668 | 5.674 | 5.646 | 5.657 | 346,349 | +0.01(+0.10%) |
Jan 25, 2017 | 5.623 | 5.657 | 5.623 | 5.651 | 726,617 | +0.02(+0.41%) |
Jan 24, 2017 | 5.634 | 5.651 | 5.623 | 5.629 | 362,856 | -0.01(-0.20%) |
Jan 23, 2017 | 5.640 | 5.668 | 5.629 | 5.640 | 374,322 | -0.01(-0.10%) |
Jan 20, 2017 | 5.634 | 5.674 | 5.611 | 5.646 | 478,560 | +0.01(+0.10%) |
Jan 19, 2017 | 5.606 | 5.646 | 5.600 | 5.640 | 524,070 | +0.01(+0.20%) |
Jan 18, 2017 | 5.634 | 5.646 | 5.623 | 5.629 | 196,729 | -0.01(-0.20%) |
Jan 17, 2017 | 5.634 | 5.657 | 5.617 | 5.640 | 473,625 | +0.01(+0.20%) |
Jan 13, 2017 | 5.629 | 5.629 | 5.629 | 0 | +0.02(+0.41%) | |
Jan 12, 2017 | 5.606 | 5.611 | 5.583 | 5.606 | 520,032 | +0.01(+0.20%) |
Jan 11, 2017 | 5.623 | 5.646 | 5.589 | 5.594 | 582,282 | -0.04(-0.77%) |
Jan 10, 2017 | 5.609 | 5.672 | 5.609 | 5.638 | 497,433 | +0.01(+0.20%) |
Jan 09, 2017 | 5.553 | 5.632 | 5.553 | 5.626 | 396,456 | +0.07(+1.22%) |
Jan 06, 2017 | 5.558 | 5.569 | 5.513 | 5.558 | 727,898 | -0.02(-0.31%) |
Jan 05, 2017 | 5.615 | 5.632 | 5.575 | 5.575 | 1,268,059 | -0.07(-1.21%) |
Jan 04, 2017 | 5.660 | 5.660 | 5.587 | 5.643 | 919,537 | -0.03(-0.50%) |