Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.911 | 5.935 | 5.903 | 5.931 | 36,324 | +0.04(+0.75%) |
Mar 30, 2017 | 5.863 | 5.891 | 5.853 | 5.887 | 45,082 | -0.01(-0.20%) |
Mar 29, 2017 | 5.867 | 5.907 | 5.867 | 5.899 | 92,636 | +0.01(+0.14%) |
Mar 28, 2017 | 5.843 | 5.900 | 5.843 | 5.891 | 41,356 | +0.05(+0.82%) |
Mar 27, 2017 | 5.723 | 5.846 | 5.723 | 5.843 | 15,683 | +0.02(+0.34%) |
Mar 24, 2017 | 5.759 | 5.843 | 5.759 | 5.823 | 84,608 | +0.03(+0.49%) |
Mar 23, 2017 | 5.718 | 5.795 | 5.716 | 5.795 | 119,433 | +0.06(+1.12%) |
Mar 22, 2017 | 5.731 | 5.736 | 5.708 | 5.731 | 65,023 | -0.03(-0.56%) |
Mar 21, 2017 | 5.751 | 5.815 | 5.751 | 5.763 | 129,737 | +0.02(+0.42%) |
Mar 20, 2017 | 5.694 | 5.739 | 5.694 | 5.739 | 58,466 | +0.01(+0.21%) |
Mar 17, 2017 | 5.706 | 5.727 | 5.682 | 5.727 | 231,008 | +0.02(+0.28%) |
Mar 16, 2017 | 5.702 | 5.718 | 5.694 | 5.710 | 139,367 | +0.01(+0.15%) |
Mar 15, 2017 | 5.674 | 5.702 | 5.666 | 5.702 | 33,574 | +0.04(+0.70%) |
Mar 14, 2017 | 5.646 | 5.682 | 5.646 | 5.662 | 16,079 | -0.00(-0.07%) |
Mar 13, 2017 | 5.670 | 5.683 | 5.662 | 5.666 | 21,995 | +0.01(+0.14%) |
Mar 10, 2017 | 5.706 | 5.706 | 5.658 | 5.658 | 45,052 | -0.00(-0.07%) |
Mar 09, 2017 | 5.658 | 5.674 | 5.654 | 5.662 | 22,625 | +0.02(+0.28%) |
Mar 08, 2017 | 5.622 | 5.726 | 5.622 | 5.646 | 78,639 | +0.00(+0.00%) |
Mar 07, 2017 | 5.610 | 5.669 | 5.610 | 5.646 | 26,338 | +0.02(+0.36%) |
Mar 06, 2017 | 5.646 | 5.646 | 5.614 | 5.626 | 27,638 | -0.05(-0.85%) |
Mar 03, 2017 | 5.654 | 5.674 | 5.654 | 5.674 | 25,850 | +0.04(+0.64%) |
Mar 02, 2017 | 5.654 | 5.659 | 5.638 | 5.638 | 21,201 | -0.04(-0.78%) |
Mar 01, 2017 | 5.735 | 5.735 | 5.678 | 5.682 | 45,101 | +0.04(+0.71%) |
Feb 28, 2017 | 5.606 | 5.656 | 5.606 | 5.642 | 29,837 | +0.03(+0.50%) |
Feb 27, 2017 | 5.602 | 5.622 | 5.594 | 5.614 | 34,015 | +0.01(+0.21%) |
Feb 24, 2017 | 5.602 | 5.618 | 5.570 | 5.602 | 72,678 | -0.04(-0.78%) |
Feb 23, 2017 | 5.634 | 5.646 | 5.622 | 5.646 | 49,098 | +0.01(+0.21%) |
Feb 22, 2017 | 5.598 | 5.634 | 5.594 | 5.634 | 26,851 | +0.04(+0.79%) |
Feb 21, 2017 | 5.542 | 5.602 | 5.542 | 5.590 | 34,471 | +0.04(+0.65%) |
Feb 17, 2017 | 5.554 | 5.554 | 5.554 | 0 | -0.02(-0.43%) | |
Feb 16, 2017 | 5.570 | 5.590 | 5.562 | 5.578 | 24,699 | -0.01(-0.14%) |
Feb 15, 2017 | 5.530 | 5.586 | 5.502 | 5.586 | 67,127 | +0.01(+0.22%) |
Feb 14, 2017 | 5.562 | 5.574 | 5.558 | 5.574 | 46,528 | +0.02(+0.36%) |
Feb 13, 2017 | 5.554 | 5.574 | 5.550 | 5.554 | 87,377 | +0.02(+0.29%) |
Feb 10, 2017 | 5.530 | 5.538 | 5.502 | 5.538 | 7,403 | +0.02(+0.36%) |
Feb 09, 2017 | 5.510 | 5.521 | 5.502 | 5.518 | 25,357 | +0.04(+0.66%) |
Feb 08, 2017 | 5.470 | 5.502 | 5.466 | 5.482 | 8,506 | +0.00(+0.00%) |
Feb 07, 2017 | 5.461 | 5.482 | 5.453 | 5.482 | 27,068 | +0.01(+0.22%) |
Feb 06, 2017 | 5.498 | 5.498 | 5.470 | 5.470 | 34,147 | -0.09(-1.66%) |
Feb 03, 2017 | 5.542 | 5.562 | 5.536 | 5.562 | 87,494 | +0.04(+0.73%) |
Feb 02, 2017 | 5.530 | 5.542 | 5.515 | 5.522 | 22,949 | -0.02(-0.36%) |
Feb 01, 2017 | 5.558 | 5.558 | 5.534 | 5.542 | 22,862 | +0.02(+0.44%) |
Jan 31, 2017 | 5.502 | 5.526 | 5.502 | 5.518 | 59,751 | -0.01(-0.22%) |
Jan 30, 2017 | 5.518 | 5.538 | 5.489 | 5.530 | 52,654 | -0.03(-0.51%) |
Jan 27, 2017 | 5.542 | 5.558 | 5.534 | 5.558 | 38,732 | +0.00(+0.00%) |
Jan 26, 2017 | 5.550 | 5.558 | 5.538 | 5.558 | 36,896 | -0.03(-0.50%) |
Jan 25, 2017 | 5.558 | 5.597 | 5.518 | 5.586 | 37,472 | +0.09(+1.68%) |
Jan 24, 2017 | 5.490 | 5.498 | 5.490 | 5.494 | 30,302 | +0.03(+0.51%) |
Jan 23, 2017 | 5.453 | 5.470 | 5.445 | 5.465 | 23,335 | +0.00(+0.07%) |
Jan 20, 2017 | 5.409 | 5.474 | 5.409 | 5.461 | 19,224 | +0.03(+0.52%) |
Jan 19, 2017 | 5.425 | 5.433 | 5.425 | 5.433 | 18,703 | +0.01(+0.15%) |
Jan 18, 2017 | 5.421 | 5.437 | 5.415 | 5.425 | 60,588 | +0.02(+0.30%) |
Jan 17, 2017 | 5.409 | 5.411 | 5.397 | 5.409 | 28,181 | +0.00(+0.00%) |
Jan 13, 2017 | 5.409 | 5.409 | 5.409 | 0 | +0.06(+1.13%) | |
Jan 12, 2017 | 5.369 | 5.372 | 5.337 | 5.349 | 75,977 | -0.02(-0.30%) |
Jan 11, 2017 | 5.341 | 5.373 | 5.325 | 5.365 | 36,336 | +0.03(+0.60%) |
Jan 10, 2017 | 5.337 | 5.341 | 5.333 | 5.333 | 37,407 | +0.01(+0.23%) |
Jan 09, 2017 | 5.293 | 5.323 | 5.289 | 5.321 | 35,731 | -0.01(-0.15%) |
Jan 06, 2017 | 5.301 | 5.329 | 5.293 | 5.329 | 49,377 | +0.02(+0.38%) |
Jan 05, 2017 | 5.273 | 5.325 | 5.273 | 5.309 | 37,198 | +0.03(+0.61%) |
Jan 04, 2017 | 5.273 | 5.281 | 5.257 | 5.277 | 41,451 | +0.02(+0.46%) |