Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.885 | 5.908 | 5.877 | 5.908 | 291,327 | +0.03(+0.59%) |
Apr 27, 2017 | 5.855 | 5.890 | 5.854 | 5.873 | 323,350 | +0.01(+0.10%) |
Apr 26, 2017 | 5.855 | 5.890 | 5.844 | 5.867 | 421,101 | +0.03(+0.60%) |
Apr 25, 2017 | 5.832 | 5.873 | 5.821 | 5.832 | 649,711 | -0.01(-0.10%) |
Apr 24, 2017 | 5.826 | 5.838 | 5.815 | 5.838 | 455,914 | +0.02(+0.30%) |
Apr 21, 2017 | 5.803 | 5.826 | 5.803 | 5.821 | 460,068 | +0.01(+0.10%) |
Apr 20, 2017 | 5.797 | 5.821 | 5.797 | 5.815 | 282,572 | +0.01(+0.20%) |
Apr 19, 2017 | 5.797 | 5.821 | 5.797 | 5.803 | 437,149 | +0.01(+0.10%) |
Apr 18, 2017 | 5.768 | 5.809 | 5.768 | 5.797 | 311,425 | +0.01(+0.10%) |
Apr 17, 2017 | 5.774 | 5.815 | 5.774 | 5.791 | 496,998 | +0.01(+0.10%) |
Apr 13, 2017 | 5.791 | 5.803 | 5.756 | 5.786 | 483,671 | +0.01(+0.10%) |
Apr 12, 2017 | 5.768 | 5.803 | 5.768 | 5.780 | 563,662 | +0.01(+0.20%) |
Apr 11, 2017 | 5.762 | 5.774 | 5.739 | 5.768 | 316,117 | +0.02(+0.34%) |
Apr 10, 2017 | 5.731 | 5.754 | 5.731 | 5.748 | 333,211 | +0.02(+0.40%) |
Apr 07, 2017 | 5.719 | 5.737 | 5.699 | 5.725 | 316,945 | +0.02(+0.41%) |
Apr 06, 2017 | 5.691 | 5.719 | 5.691 | 5.702 | 527,712 | +0.01(+0.10%) |
Apr 05, 2017 | 5.719 | 5.740 | 5.696 | 5.696 | 617,298 | -0.03(-0.51%) |
Apr 04, 2017 | 5.685 | 5.737 | 5.685 | 5.725 | 644,046 | -0.02(-0.30%) |
Apr 03, 2017 | 5.691 | 5.743 | 5.685 | 5.743 | 437,774 | +0.07(+1.22%) |
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%) |