Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.886 | 5.909 | 5.878 | 5.909 | 291,247 | +0.03(+0.59%) |
Apr 27, 2017 | 5.857 | 5.892 | 5.856 | 5.875 | 323,262 | +0.01(+0.10%) |
Apr 26, 2017 | 5.857 | 5.892 | 5.845 | 5.869 | 420,985 | +0.03(+0.60%) |
Apr 25, 2017 | 5.834 | 5.875 | 5.822 | 5.834 | 649,533 | -0.01(-0.10%) |
Apr 24, 2017 | 5.828 | 5.840 | 5.816 | 5.840 | 455,789 | +0.02(+0.30%) |
Apr 21, 2017 | 5.805 | 5.828 | 5.805 | 5.822 | 459,942 | +0.01(+0.10%) |
Apr 20, 2017 | 5.799 | 5.822 | 5.799 | 5.816 | 282,495 | +0.01(+0.20%) |
Apr 19, 2017 | 5.799 | 5.822 | 5.799 | 5.805 | 437,029 | +0.01(+0.10%) |
Apr 18, 2017 | 5.770 | 5.810 | 5.770 | 5.799 | 311,340 | +0.01(+0.10%) |
Apr 17, 2017 | 5.776 | 5.816 | 5.776 | 5.793 | 496,862 | +0.01(+0.10%) |
Apr 13, 2017 | 5.793 | 5.805 | 5.758 | 5.787 | 483,538 | +0.01(+0.10%) |
Apr 12, 2017 | 5.770 | 5.805 | 5.770 | 5.781 | 563,507 | +0.01(+0.20%) |
Apr 11, 2017 | 5.764 | 5.776 | 5.741 | 5.770 | 316,031 | +0.02(+0.34%) |
Apr 10, 2017 | 5.733 | 5.756 | 5.733 | 5.750 | 333,120 | +0.02(+0.40%) |
Apr 07, 2017 | 5.721 | 5.738 | 5.700 | 5.727 | 316,858 | +0.02(+0.41%) |
Apr 06, 2017 | 5.692 | 5.721 | 5.692 | 5.704 | 527,568 | +0.01(+0.10%) |
Apr 05, 2017 | 5.721 | 5.742 | 5.698 | 5.698 | 617,130 | -0.03(-0.51%) |
Apr 04, 2017 | 5.686 | 5.738 | 5.686 | 5.727 | 643,869 | -0.02(-0.30%) |
Apr 03, 2017 | 5.692 | 5.744 | 5.687 | 5.744 | 437,654 | +0.07(+1.22%) |
Mar 31, 2017 | 5.686 | 5.704 | 5.675 | 5.675 | 422,173 | +0.00(+0.00%) |
Mar 30, 2017 | 5.663 | 5.698 | 5.663 | 5.675 | 534,310 | +0.01(+0.20%) |
Mar 29, 2017 | 5.675 | 5.686 | 5.663 | 5.663 | 456,129 | -0.01(-0.10%) |
Mar 28, 2017 | 5.669 | 5.691 | 5.669 | 5.669 | 477,224 | -0.01(-0.10%) |
Mar 27, 2017 | 5.669 | 5.681 | 5.657 | 5.675 | 355,657 | -0.02(-0.30%) |
Mar 24, 2017 | 5.675 | 5.704 | 5.675 | 5.692 | 164,274 | +0.03(+0.51%) |
Mar 23, 2017 | 5.669 | 5.698 | 5.663 | 5.663 | 314,588 | -0.02(-0.31%) |
Mar 22, 2017 | 5.623 | 5.686 | 5.617 | 5.681 | 499,606 | +0.04(+0.72%) |
Mar 21, 2017 | 5.663 | 5.686 | 5.622 | 5.640 | 337,323 | -0.02(-0.31%) |
Mar 20, 2017 | 5.675 | 5.686 | 5.646 | 5.657 | 328,478 | -0.01(-0.20%) |
Mar 17, 2017 | 5.675 | 5.675 | 5.652 | 5.669 | 273,166 | +0.02(+0.31%) |
Mar 16, 2017 | 5.628 | 5.669 | 5.600 | 5.652 | 725,135 | +0.02(+0.31%) |
Mar 15, 2017 | 5.565 | 5.646 | 5.542 | 5.634 | 546,952 | +0.09(+1.56%) |
Mar 14, 2017 | 5.559 | 5.564 | 5.542 | 5.547 | 530,023 | -0.02(-0.31%) |
Mar 13, 2017 | 5.559 | 5.594 | 5.553 | 5.565 | 349,740 | -0.01(-0.17%) |
Mar 10, 2017 | 5.499 | 5.574 | 5.499 | 5.574 | 2,015,558 | +0.04(+0.78%) |
Mar 09, 2017 | 5.591 | 5.609 | 5.503 | 5.531 | 1,464,594 | -0.08(-1.38%) |
Mar 08, 2017 | 5.655 | 5.666 | 5.574 | 5.609 | 1,862,889 | -0.07(-1.21%) |
Mar 07, 2017 | 5.695 | 5.700 | 5.672 | 5.678 | 580,012 | -0.02(-0.40%) |
Mar 06, 2017 | 5.689 | 5.706 | 5.689 | 5.700 | 723,301 | -0.02(-0.30%) |
Mar 03, 2017 | 5.660 | 5.718 | 5.655 | 5.718 | 948,703 | +0.06(+1.02%) |
Mar 02, 2017 | 5.729 | 5.746 | 5.614 | 5.660 | 4,430,272 | -0.09(-1.60%) |
Mar 01, 2017 | 5.741 | 5.758 | 5.735 | 5.752 | 439,405 | -0.01(-0.20%) |
Feb 28, 2017 | 5.746 | 5.775 | 5.741 | 5.764 | 412,049 | +0.02(+0.30%) |
Feb 27, 2017 | 5.729 | 5.746 | 5.729 | 5.746 | 350,497 | +0.02(+0.30%) |
Feb 24, 2017 | 5.723 | 5.752 | 5.723 | 5.729 | 551,713 | -0.01(-0.10%) |
Feb 23, 2017 | 5.741 | 5.758 | 5.729 | 5.735 | 352,390 | +0.00(+0.00%) |
Feb 22, 2017 | 5.695 | 5.741 | 5.695 | 5.735 | 372,507 | +0.02(+0.40%) |
Feb 21, 2017 | 5.723 | 5.733 | 5.695 | 5.712 | 355,115 | -0.01(-0.20%) |
Feb 17, 2017 | 5.723 | 5.723 | 5.723 | 0 | -0.03(-0.50%) | |
Feb 16, 2017 | 5.700 | 5.767 | 5.689 | 5.752 | 456,776 | +0.05(+0.81%) |
Feb 15, 2017 | 5.689 | 5.741 | 5.689 | 5.706 | 389,900 | +0.01(+0.10%) |
Feb 14, 2017 | 5.712 | 5.758 | 5.700 | 5.700 | 348,511 | -0.03(-0.60%) |
Feb 13, 2017 | 5.758 | 5.781 | 5.735 | 5.735 | 479,910 | -0.03(-0.46%) |
Feb 10, 2017 | 5.739 | 5.773 | 5.727 | 5.761 | 432,173 | +0.01(+0.20%) |
Feb 09, 2017 | 5.704 | 5.750 | 5.704 | 5.750 | 298,279 | +0.05(+0.80%) |
Feb 08, 2017 | 5.699 | 5.739 | 5.681 | 5.704 | 496,746 | +0.00(+0.00%) |
Feb 07, 2017 | 5.681 | 5.710 | 5.676 | 5.704 | 290,648 | +0.02(+0.40%) |
Feb 06, 2017 | 5.733 | 5.733 | 5.681 | 5.681 | 350,202 | -0.05(-0.80%) |
Feb 03, 2017 | 5.710 | 5.733 | 5.693 | 5.727 | 392,296 | +0.03(+0.50%) |
Feb 02, 2017 | 5.630 | 5.704 | 5.630 | 5.699 | 342,885 | +0.05(+0.81%) |