Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.924 | 5.947 | 5.916 | 5.947 | 289,400 | +0.04(+0.59%) |
Apr 27, 2017 | 5.894 | 5.930 | 5.893 | 5.912 | 321,211 | +0.01(+0.10%) |
Apr 26, 2017 | 5.894 | 5.930 | 5.883 | 5.906 | 418,315 | +0.04(+0.60%) |
Apr 25, 2017 | 5.871 | 5.912 | 5.859 | 5.871 | 645,412 | -0.01(-0.10%) |
Apr 24, 2017 | 5.865 | 5.877 | 5.853 | 5.877 | 452,898 | +0.02(+0.30%) |
Apr 21, 2017 | 5.842 | 5.865 | 5.842 | 5.859 | 457,024 | +0.01(+0.10%) |
Apr 20, 2017 | 5.836 | 5.859 | 5.836 | 5.853 | 280,703 | +0.01(+0.20%) |
Apr 19, 2017 | 5.836 | 5.859 | 5.836 | 5.842 | 434,257 | +0.01(+0.10%) |
Apr 18, 2017 | 5.807 | 5.848 | 5.807 | 5.836 | 309,365 | +0.01(+0.10%) |
Apr 17, 2017 | 5.812 | 5.853 | 5.812 | 5.830 | 493,710 | +0.01(+0.10%) |
Apr 13, 2017 | 5.830 | 5.842 | 5.795 | 5.824 | 480,471 | +0.01(+0.10%) |
Apr 12, 2017 | 5.807 | 5.842 | 5.807 | 5.818 | 559,933 | +0.01(+0.20%) |
Apr 11, 2017 | 5.801 | 5.812 | 5.777 | 5.807 | 314,026 | +0.02(+0.34%) |
Apr 10, 2017 | 5.769 | 5.792 | 5.769 | 5.787 | 331,007 | +0.02(+0.40%) |
Apr 07, 2017 | 5.758 | 5.775 | 5.737 | 5.763 | 314,848 | +0.02(+0.41%) |
Apr 06, 2017 | 5.728 | 5.758 | 5.728 | 5.740 | 524,221 | +0.01(+0.10%) |
Apr 05, 2017 | 5.758 | 5.778 | 5.734 | 5.734 | 613,215 | -0.03(-0.51%) |
Apr 04, 2017 | 5.723 | 5.775 | 5.723 | 5.763 | 639,785 | -0.02(-0.30%) |
Apr 03, 2017 | 5.728 | 5.781 | 5.723 | 5.781 | 434,878 | +0.07(+1.22%) |
Mar 31, 2017 | 5.723 | 5.740 | 5.711 | 5.711 | 419,495 | +0.00(+0.00%) |
Mar 30, 2017 | 5.699 | 5.734 | 5.699 | 5.711 | 530,921 | +0.01(+0.20%) |
Mar 29, 2017 | 5.711 | 5.723 | 5.699 | 5.699 | 453,235 | -0.01(-0.10%) |
Mar 28, 2017 | 5.705 | 5.728 | 5.705 | 5.705 | 474,197 | -0.01(-0.10%) |
Mar 27, 2017 | 5.705 | 5.717 | 5.693 | 5.711 | 353,401 | -0.02(-0.30%) |
Mar 24, 2017 | 5.711 | 5.740 | 5.711 | 5.728 | 163,232 | +0.03(+0.51%) |
Mar 23, 2017 | 5.705 | 5.734 | 5.699 | 5.699 | 312,593 | -0.02(-0.31%) |
Mar 22, 2017 | 5.659 | 5.723 | 5.653 | 5.717 | 496,437 | +0.04(+0.72%) |
Mar 21, 2017 | 5.699 | 5.723 | 5.658 | 5.676 | 335,183 | -0.02(-0.31%) |
Mar 20, 2017 | 5.711 | 5.723 | 5.682 | 5.693 | 326,395 | -0.01(-0.20%) |
Mar 17, 2017 | 5.711 | 5.711 | 5.688 | 5.705 | 271,434 | +0.02(+0.31%) |
Mar 16, 2017 | 5.664 | 5.705 | 5.635 | 5.688 | 720,535 | +0.02(+0.31%) |
Mar 15, 2017 | 5.600 | 5.682 | 5.577 | 5.670 | 543,482 | +0.09(+1.56%) |
Mar 14, 2017 | 5.595 | 5.600 | 5.577 | 5.583 | 526,661 | -0.02(-0.31%) |
Mar 13, 2017 | 5.595 | 5.629 | 5.589 | 5.600 | 347,521 | -0.01(-0.17%) |
Mar 10, 2017 | 5.534 | 5.610 | 5.534 | 5.610 | 2,002,772 | +0.04(+0.78%) |
Mar 09, 2017 | 5.627 | 5.644 | 5.539 | 5.566 | 1,455,303 | -0.08(-1.38%) |
Mar 08, 2017 | 5.691 | 5.702 | 5.610 | 5.644 | 1,851,071 | -0.07(-1.21%) |
Mar 07, 2017 | 5.731 | 5.737 | 5.708 | 5.714 | 576,332 | -0.02(-0.40%) |
Mar 06, 2017 | 5.725 | 5.743 | 5.725 | 5.737 | 718,713 | -0.02(-0.30%) |
Mar 03, 2017 | 5.696 | 5.754 | 5.691 | 5.754 | 942,684 | +0.06(+1.02%) |
Mar 02, 2017 | 5.766 | 5.783 | 5.650 | 5.696 | 4,402,168 | -0.09(-1.60%) |
Mar 01, 2017 | 5.777 | 5.795 | 5.772 | 5.789 | 436,618 | -0.01(-0.20%) |
Feb 28, 2017 | 5.783 | 5.812 | 5.777 | 5.801 | 409,435 | +0.02(+0.30%) |
Feb 27, 2017 | 5.766 | 5.783 | 5.766 | 5.783 | 348,273 | +0.02(+0.30%) |
Feb 24, 2017 | 5.760 | 5.789 | 5.760 | 5.766 | 548,213 | -0.01(-0.10%) |
Feb 23, 2017 | 5.777 | 5.795 | 5.766 | 5.772 | 350,155 | +0.00(+0.00%) |
Feb 22, 2017 | 5.731 | 5.777 | 5.731 | 5.772 | 370,144 | +0.02(+0.40%) |
Feb 21, 2017 | 5.760 | 5.770 | 5.731 | 5.748 | 352,862 | -0.01(-0.20%) |
Feb 17, 2017 | 5.760 | 5.760 | 5.760 | 0 | -0.03(-0.50%) | |
Feb 16, 2017 | 5.737 | 5.803 | 5.725 | 5.789 | 453,878 | +0.05(+0.81%) |
Feb 15, 2017 | 5.725 | 5.777 | 5.725 | 5.743 | 387,427 | +0.01(+0.10%) |
Feb 14, 2017 | 5.748 | 5.795 | 5.737 | 5.737 | 346,300 | -0.03(-0.60%) |
Feb 13, 2017 | 5.795 | 5.818 | 5.772 | 5.772 | 476,866 | -0.03(-0.46%) |
Feb 10, 2017 | 5.775 | 5.810 | 5.764 | 5.798 | 429,432 | +0.01(+0.20%) |
Feb 09, 2017 | 5.741 | 5.787 | 5.741 | 5.787 | 296,387 | +0.05(+0.80%) |
Feb 08, 2017 | 5.735 | 5.775 | 5.718 | 5.741 | 493,595 | +0.00(+0.00%) |
Feb 07, 2017 | 5.718 | 5.746 | 5.712 | 5.741 | 288,805 | +0.02(+0.40%) |
Feb 06, 2017 | 5.769 | 5.769 | 5.718 | 5.718 | 347,980 | -0.05(-0.80%) |
Feb 03, 2017 | 5.746 | 5.769 | 5.730 | 5.764 | 389,808 | +0.03(+0.50%) |
Feb 02, 2017 | 5.666 | 5.741 | 5.666 | 5.735 | 340,710 | +0.05(+0.81%) |