Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.954 | 5.967 | 5.954 | 5.967 | 6,680 | +0.01(+0.23%) |
Apr 27, 2017 | 5.933 | 5.954 | 5.899 | 5.954 | 34,554 | +0.02(+0.35%) |
Apr 26, 2017 | 5.967 | 5.967 | 5.933 | 5.933 | 14,898 | -0.03(-0.46%) |
Apr 25, 2017 | 5.960 | 5.974 | 5.940 | 5.960 | 30,658 | +0.03(+0.46%) |
Apr 24, 2017 | 5.885 | 5.967 | 5.810 | 5.933 | 34,382 | +0.17(+2.96%) |
Apr 21, 2017 | 5.749 | 5.762 | 5.652 | 5.762 | 16,508 | +0.01(+0.24%) |
Apr 20, 2017 | 5.756 | 5.783 | 5.749 | 5.749 | 2,510 | +0.02(+0.36%) |
Apr 19, 2017 | 5.715 | 5.728 | 5.708 | 5.728 | 6,170 | +0.01(+0.24%) |
Apr 18, 2017 | 5.721 | 5.728 | 5.701 | 5.715 | 4,768 | -0.01(-0.12%) |
Apr 17, 2017 | 5.674 | 5.749 | 5.674 | 5.721 | 10,379 | +0.02(+0.36%) |
Apr 13, 2017 | 5.715 | 5.728 | 5.701 | 5.701 | 13,259 | -0.03(-0.60%) |
Apr 12, 2017 | 5.756 | 5.762 | 5.720 | 5.735 | 5,420 | -0.02(-0.36%) |
Apr 11, 2017 | 5.728 | 5.769 | 5.721 | 5.756 | 11,780 | +0.05(+0.96%) |
Apr 10, 2017 | 5.674 | 5.701 | 5.674 | 5.701 | 7,390 | +0.03(+0.48%) |
Apr 07, 2017 | 5.674 | 5.674 | 5.660 | 5.674 | 5,581 | +0.00(+0.09%) |
Apr 06, 2017 | 5.687 | 5.688 | 5.669 | 5.669 | 12,730 | +0.02(+0.40%) |
Apr 05, 2017 | 5.667 | 5.680 | 5.640 | 5.646 | 7,796 | -0.01(-0.12%) |
Apr 04, 2017 | 5.619 | 5.667 | 5.605 | 5.653 | 23,063 | -0.03(-0.48%) |
Apr 03, 2017 | 5.640 | 5.682 | 5.619 | 5.680 | 12,639 | -0.00(-0.00%) |
Mar 31, 2017 | 5.667 | 5.694 | 5.667 | 5.681 | 8,096 | +0.02(+0.36%) |
Mar 30, 2017 | 5.646 | 5.675 | 5.605 | 5.660 | 20,062 | +0.01(+0.12%) |
Mar 29, 2017 | 5.640 | 5.660 | 5.619 | 5.653 | 14,694 | -0.01(-0.24%) |
Mar 28, 2017 | 5.681 | 5.687 | 5.633 | 5.667 | 23,261 | -0.03(-0.60%) |
Mar 27, 2017 | 5.640 | 5.701 | 5.640 | 5.701 | 10,040 | +0.06(+1.09%) |
Mar 24, 2017 | 5.633 | 5.640 | 5.619 | 5.640 | 11,671 | +0.02(+0.36%) |
Mar 23, 2017 | 5.626 | 5.626 | 5.605 | 5.619 | 5,240 | -0.02(-0.36%) |
Mar 22, 2017 | 5.667 | 5.667 | 5.572 | 5.640 | 7,887 | -0.07(-1.18%) |
Mar 21, 2017 | 5.626 | 5.707 | 5.585 | 5.707 | 18,712 | +0.11(+1.94%) |
Mar 20, 2017 | 5.591 | 5.612 | 5.581 | 5.599 | 13,413 | +0.00(+0.00%) |
Mar 17, 2017 | 5.612 | 5.619 | 5.592 | 5.599 | 10,636 | +0.01(+0.12%) |
Mar 16, 2017 | 5.564 | 5.619 | 5.564 | 5.592 | 55,699 | +0.01(+0.25%) |
Mar 15, 2017 | 5.462 | 5.578 | 5.462 | 5.578 | 37,815 | +0.11(+2.00%) |
Mar 14, 2017 | 5.489 | 5.496 | 5.469 | 5.469 | 15,358 | -0.04(-0.74%) |
Mar 13, 2017 | 5.503 | 5.516 | 5.496 | 5.510 | 9,426 | -0.01(-0.12%) |
Mar 10, 2017 | 5.510 | 5.517 | 5.483 | 5.517 | 5,899 | +0.03(+0.62%) |
Mar 09, 2017 | 5.489 | 5.493 | 5.478 | 5.483 | 12,635 | +0.03(+0.50%) |
Mar 08, 2017 | 5.455 | 5.483 | 5.435 | 5.455 | 15,446 | -0.00(-0.00%) |
Mar 07, 2017 | 5.462 | 5.487 | 5.455 | 5.455 | 14,806 | -0.03(-0.50%) |
Mar 06, 2017 | 5.530 | 5.530 | 5.483 | 5.483 | 17,382 | -0.05(-0.99%) |
Mar 03, 2017 | 5.483 | 5.543 | 5.481 | 5.537 | 20,563 | +0.05(+1.00%) |
Mar 02, 2017 | 5.503 | 5.503 | 5.469 | 5.483 | 17,136 | -0.01(-0.25%) |
Mar 01, 2017 | 5.462 | 5.503 | 5.462 | 5.496 | 12,651 | +0.10(+1.77%) |
Feb 28, 2017 | 5.414 | 5.455 | 5.401 | 5.401 | 43,462 | -0.03(-0.59%) |
Feb 27, 2017 | 5.414 | 5.433 | 5.414 | 5.433 | 6,280 | +0.01(+0.22%) |
Feb 24, 2017 | 5.414 | 5.421 | 5.407 | 5.421 | 5,578 | -0.04(-0.75%) |
Feb 23, 2017 | 5.455 | 5.467 | 5.455 | 5.462 | 5,250 | +0.00(+0.01%) |
Feb 22, 2017 | 5.428 | 5.461 | 5.428 | 5.461 | 11,112 | +0.01(+0.24%) |
Feb 21, 2017 | 5.435 | 5.462 | 5.435 | 5.448 | 7,125 | +0.00(+0.02%) |
Feb 17, 2017 | 5.447 | 5.447 | 5.447 | 0 | -0.01(-0.17%) | |
Feb 16, 2017 | 5.455 | 5.463 | 5.448 | 5.457 | 10,117 | +0.01(+0.15%) |
Feb 15, 2017 | 5.421 | 5.476 | 5.421 | 5.448 | 54,171 | -0.01(-0.13%) |
Feb 14, 2017 | 5.462 | 5.463 | 5.435 | 5.455 | 49,289 | -0.01(-0.13%) |
Feb 13, 2017 | 5.455 | 5.476 | 5.442 | 5.462 | 52,887 | +0.02(+0.38%) |
Feb 10, 2017 | 5.420 | 5.469 | 5.420 | 5.442 | 38,652 | -0.01(-0.12%) |
Feb 09, 2017 | 5.421 | 5.462 | 5.421 | 5.448 | 20,704 | +0.04(+0.76%) |
Feb 08, 2017 | 5.394 | 5.407 | 5.387 | 5.407 | 14,867 | +0.00(+0.00%) |
Feb 07, 2017 | 5.387 | 5.407 | 5.387 | 5.407 | 549 | +0.00(+0.00%) |
Feb 06, 2017 | 5.442 | 5.442 | 5.401 | 5.407 | 7,187 | -0.05(-1.00%) |
Feb 03, 2017 | 5.442 | 5.476 | 5.442 | 5.462 | 12,363 | +0.02(+0.35%) |
Feb 02, 2017 | 5.442 | 5.455 | 5.407 | 5.443 | 12,597 | -0.00(-0.08%) |