Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.260 | 5.500 | 5.260 | 5.360 | 86,052 | +0.05(+0.94%) |
Mar 30, 2017 | 5.210 | 5.310 | 5.200 | 5.310 | 77,524 | +0.06(+1.14%) |
Mar 29, 2017 | 5.250 | 5.310 | 5.150 | 5.250 | 104,628 | -0.01(-0.19%) |
Mar 28, 2017 | 5.250 | 5.300 | 5.154 | 5.260 | 38,673 | +0.05(+0.96%) |
Mar 27, 2017 | 5.150 | 5.210 | 5.108 | 5.210 | 41,808 | +0.04(+0.77%) |
Mar 24, 2017 | 5.200 | 5.260 | 5.150 | 5.170 | 93,451 | -0.01(-0.19%) |
Mar 23, 2017 | 5.190 | 5.245 | 5.100 | 5.180 | 87,163 | -0.08(-1.52%) |
Mar 22, 2017 | 5.180 | 5.260 | 5.130 | 5.260 | 77,481 | +0.08(+1.54%) |
Mar 21, 2017 | 5.170 | 5.350 | 5.170 | 5.180 | 160,141 | +0.01(+0.19%) |
Mar 20, 2017 | 5.260 | 5.400 | 5.150 | 5.170 | 156,403 | -0.09(-1.71%) |
Mar 17, 2017 | 5.150 | 5.300 | 5.150 | 5.260 | 269,263 | +0.11(+2.14%) |
Mar 16, 2017 | 5.160 | 5.200 | 5.050 | 5.150 | 134,366 | -0.07(-1.34%) |
Mar 15, 2017 | 5.020 | 5.270 | 4.950 | 5.220 | 105,850 | +0.19(+3.78%) |
Mar 14, 2017 | 5.150 | 5.150 | 4.940 | 5.030 | 117,468 | -0.11(-2.14%) |
Mar 13, 2017 | 5.180 | 5.180 | 5.010 | 5.140 | 116,282 | +0.04(+0.78%) |
Mar 10, 2017 | 4.970 | 5.100 | 4.850 | 5.100 | 157,630 | +0.10(+2.00%) |
Mar 09, 2017 | 5.060 | 5.110 | 4.940 | 5.000 | 83,044 | -0.02(-0.40%) |
Mar 08, 2017 | 4.710 | 5.210 | 4.710 | 5.020 | 248,471 | +0.05(+1.01%) |
Mar 07, 2017 | 4.970 | 4.990 | 4.880 | 4.970 | 167,969 | -0.03(-0.60%) |
Mar 06, 2017 | 5.120 | 5.150 | 4.870 | 5.000 | 332,106 | -0.19(-3.66%) |
Mar 03, 2017 | 5.230 | 5.270 | 5.085 | 5.190 | 151,435 | -0.04(-0.76%) |
Mar 02, 2017 | 5.350 | 5.350 | 5.115 | 5.230 | 170,528 | -0.12(-2.24%) |
Mar 01, 2017 | 5.480 | 5.510 | 5.010 | 5.350 | 236,659 | -0.08(-1.47%) |
Feb 28, 2017 | 5.460 | 5.500 | 5.350 | 5.430 | 166,933 | +0.04(+0.74%) |
Feb 27, 2017 | 5.410 | 5.525 | 5.350 | 5.390 | 117,939 | -0.07(-1.28%) |
Feb 24, 2017 | 5.350 | 5.540 | 5.350 | 5.460 | 121,733 | +0.05(+0.92%) |
Feb 23, 2017 | 5.530 | 5.553 | 5.400 | 5.410 | 136,444 | -0.09(-1.64%) |
Feb 22, 2017 | 5.500 | 5.580 | 5.490 | 5.500 | 76,126 | -0.05(-0.90%) |
Feb 21, 2017 | 5.600 | 5.740 | 5.510 | 5.550 | 144,532 | +0.00(+0.00%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | -0.05(-0.89%) | |
Feb 16, 2017 | 5.650 | 5.700 | 5.560 | 5.600 | 114,120 | -0.05(-0.88%) |
Feb 15, 2017 | 5.820 | 5.850 | 5.550 | 5.650 | 175,604 | -0.17(-2.92%) |
Feb 14, 2017 | 5.720 | 5.880 | 5.650 | 5.820 | 200,071 | +0.22(+3.93%) |
Feb 13, 2017 | 6.050 | 6.110 | 5.530 | 5.600 | 361,111 | -0.49(-8.05%) |
Feb 10, 2017 | 6.170 | 6.230 | 5.950 | 6.090 | 105,773 | -0.09(-1.46%) |
Feb 09, 2017 | 6.170 | 6.260 | 6.030 | 6.180 | 58,445 | +0.05(+0.82%) |
Feb 08, 2017 | 5.970 | 6.180 | 5.860 | 6.130 | 115,209 | +0.17(+2.85%) |
Feb 07, 2017 | 6.140 | 6.160 | 5.800 | 5.960 | 156,356 | -0.16(-2.61%) |
Feb 06, 2017 | 6.040 | 6.210 | 6.040 | 6.120 | 98,328 | +0.08(+1.32%) |
Feb 03, 2017 | 6.310 | 6.420 | 6.030 | 6.040 | 135,197 | -0.22(-3.51%) |
Feb 02, 2017 | 5.900 | 6.300 | 5.900 | 6.260 | 136,523 | +0.35(+5.92%) |
Feb 01, 2017 | 5.850 | 6.000 | 5.820 | 5.910 | 86,673 | +0.11(+1.90%) |
Jan 31, 2017 | 6.000 | 6.050 | 5.650 | 5.800 | 124,313 | -0.18(-3.01%) |
Jan 30, 2017 | 5.900 | 6.000 | 5.880 | 5.980 | 91,193 | -0.02(-0.33%) |
Jan 27, 2017 | 5.910 | 6.130 | 5.820 | 6.000 | 107,052 | +0.14(+2.39%) |
Jan 26, 2017 | 6.150 | 6.180 | 5.780 | 5.860 | 84,837 | -0.24(-3.93%) |
Jan 25, 2017 | 5.780 | 6.150 | 5.720 | 6.100 | 130,853 | +0.35(+6.09%) |
Jan 24, 2017 | 5.720 | 5.880 | 5.657 | 5.750 | 51,538 | +0.04(+0.70%) |
Jan 23, 2017 | 5.820 | 5.880 | 5.700 | 5.710 | 63,602 | -0.13(-2.23%) |
Jan 20, 2017 | 5.710 | 5.850 | 5.640 | 5.840 | 79,284 | +0.10(+1.74%) |
Jan 19, 2017 | 5.800 | 5.850 | 5.570 | 5.740 | 105,322 | -0.12(-2.05%) |
Jan 18, 2017 | 5.810 | 5.900 | 5.770 | 5.860 | 83,776 | -0.05(-0.85%) |
Jan 17, 2017 | 5.580 | 5.940 | 5.540 | 5.910 | 153,617 | +0.29(+5.16%) |
Jan 13, 2017 | 5.620 | 5.620 | 5.620 | 0 | -0.02(-0.35%) | |
Jan 12, 2017 | 5.600 | 5.660 | 5.600 | 5.640 | 116,982 | +0.09(+1.62%) |
Jan 11, 2017 | 5.680 | 5.680 | 5.520 | 5.550 | 196,186 | -0.08(-1.42%) |
Jan 10, 2017 | 5.910 | 5.910 | 5.530 | 5.630 | 314,209 | -0.26(-4.41%) |
Jan 09, 2017 | 5.950 | 5.950 | 5.750 | 5.890 | 177,768 | -0.04(-0.67%) |
Jan 06, 2017 | 6.000 | 6.070 | 5.860 | 5.930 | 52,987 | -0.13(-2.15%) |
Jan 05, 2017 | 6.010 | 6.100 | 5.987 | 6.060 | 108,361 | +0.10(+1.68%) |
Jan 04, 2017 | 6.050 | 6.200 | 5.750 | 5.960 | 247,058 | -0.03(-0.50%) |