Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.964 | 5.974 | 5.913 | 5.933 | 337,140 | -0.02(-0.34%) |
Apr 27, 2017 | 5.933 | 5.958 | 5.906 | 5.953 | 374,259 | +0.03(+0.52%) |
Apr 26, 2017 | 5.913 | 5.948 | 5.908 | 5.923 | 484,865 | +0.03(+0.52%) |
Apr 25, 2017 | 5.872 | 5.892 | 5.867 | 5.892 | 648,428 | +0.05(+0.87%) |
Apr 24, 2017 | 5.857 | 5.872 | 5.836 | 5.841 | 461,265 | +0.03(+0.44%) |
Apr 21, 2017 | 5.806 | 5.821 | 5.775 | 5.816 | 390,643 | +0.02(+0.26%) |
Apr 20, 2017 | 5.770 | 5.816 | 5.765 | 5.801 | 420,425 | +0.04(+0.62%) |
Apr 19, 2017 | 5.796 | 5.831 | 5.757 | 5.765 | 417,949 | -0.02(-0.26%) |
Apr 18, 2017 | 5.750 | 5.796 | 5.747 | 5.780 | 354,667 | +0.02(+0.35%) |
Apr 17, 2017 | 5.729 | 5.801 | 5.727 | 5.760 | 586,466 | +0.04(+0.62%) |
Apr 13, 2017 | 5.740 | 5.765 | 5.712 | 5.724 | 304,545 | +0.00(+0.00%) |
Apr 12, 2017 | 5.765 | 5.775 | 5.719 | 5.724 | 802,774 | -0.03(-0.44%) |
Apr 11, 2017 | 5.704 | 5.755 | 5.694 | 5.750 | 519,218 | +0.04(+0.62%) |
Apr 10, 2017 | 5.714 | 5.745 | 5.694 | 5.714 | 575,643 | +0.01(+0.09%) |
Apr 07, 2017 | 5.719 | 5.760 | 5.709 | 5.709 | 524,635 | -0.04(-0.62%) |
Apr 06, 2017 | 5.750 | 5.765 | 5.714 | 5.745 | 529,084 | +0.01(+0.09%) |
Apr 05, 2017 | 5.780 | 5.780 | 5.719 | 5.740 | 508,533 | -0.02(-0.26%) |
Apr 04, 2017 | 5.765 | 5.780 | 5.735 | 5.755 | 463,688 | -0.01(-0.09%) |
Apr 03, 2017 | 5.760 | 5.780 | 5.740 | 5.760 | 460,964 | +0.01(+0.18%) |
Mar 31, 2017 | 5.745 | 5.770 | 5.731 | 5.750 | 455,622 | +0.01(+0.09%) |
Mar 30, 2017 | 5.729 | 5.755 | 5.724 | 5.745 | 528,020 | +0.02(+0.35%) |
Mar 29, 2017 | 5.729 | 5.729 | 5.704 | 5.724 | 514,825 | +0.03(+0.53%) |
Mar 28, 2017 | 5.639 | 5.729 | 5.639 | 5.694 | 521,275 | +0.06(+0.98%) |
Mar 27, 2017 | 5.618 | 5.649 | 5.593 | 5.639 | 270,723 | +0.01(+0.09%) |
Mar 24, 2017 | 5.634 | 5.674 | 5.629 | 5.634 | 214,783 | +0.01(+0.09%) |
Mar 23, 2017 | 5.608 | 5.674 | 5.588 | 5.629 | 409,069 | +0.02(+0.27%) |
Mar 22, 2017 | 5.568 | 5.629 | 5.550 | 5.613 | 391,622 | +0.05(+0.82%) |
Mar 21, 2017 | 5.669 | 5.694 | 5.558 | 5.568 | 489,088 | -0.11(-1.87%) |
Mar 20, 2017 | 5.684 | 5.716 | 5.669 | 5.674 | 382,732 | -0.01(-0.18%) |
Mar 17, 2017 | 5.639 | 5.694 | 5.639 | 5.684 | 405,980 | +0.06(+1.08%) |
Mar 16, 2017 | 5.644 | 5.659 | 5.608 | 5.623 | 576,895 | +0.00(+0.00%) |
Mar 15, 2017 | 5.548 | 5.631 | 5.528 | 5.623 | 459,528 | +0.10(+1.74%) |
Mar 14, 2017 | 5.543 | 5.568 | 5.512 | 5.528 | 393,776 | -0.01(-0.18%) |
Mar 13, 2017 | 5.578 | 5.603 | 5.538 | 5.538 | 470,061 | -0.02(-0.36%) |
Mar 10, 2017 | 5.543 | 5.588 | 5.512 | 5.558 | 600,064 | +0.05(+0.82%) |
Mar 09, 2017 | 5.568 | 5.607 | 5.497 | 5.512 | 1,189,208 | -0.07(-1.27%) |
Mar 08, 2017 | 5.735 | 5.740 | 5.578 | 5.583 | 671,948 | -0.13(-2.30%) |
Mar 07, 2017 | 5.694 | 5.729 | 5.694 | 5.714 | 543,251 | +0.02(+0.26%) |
Mar 06, 2017 | 5.724 | 5.724 | 5.689 | 5.699 | 516,135 | -0.02(-0.26%) |
Mar 03, 2017 | 5.734 | 5.744 | 5.699 | 5.714 | 586,626 | +0.00(+0.09%) |
Mar 02, 2017 | 5.714 | 5.729 | 5.694 | 5.709 | 617,698 | +0.01(+0.18%) |
Mar 01, 2017 | 5.679 | 5.719 | 5.676 | 5.699 | 502,912 | +0.05(+0.89%) |
Feb 28, 2017 | 5.679 | 5.714 | 5.634 | 5.649 | 943,851 | -0.04(-0.62%) |
Feb 27, 2017 | 5.689 | 5.714 | 5.669 | 5.684 | 698,460 | +0.01(+0.18%) |
Feb 24, 2017 | 5.679 | 5.699 | 5.664 | 5.674 | 423,640 | -0.01(-0.18%) |
Feb 23, 2017 | 5.679 | 5.704 | 5.649 | 5.684 | 400,624 | +0.02(+0.26%) |
Feb 22, 2017 | 5.659 | 5.684 | 5.659 | 5.669 | 392,764 | +0.02(+0.35%) |
Feb 21, 2017 | 5.669 | 5.684 | 5.639 | 5.649 | 551,193 | -0.00(-0.09%) |
Feb 17, 2017 | 5.654 | 5.654 | 5.654 | 0 | -0.02(-0.35%) | |
Feb 16, 2017 | 5.699 | 5.709 | 5.654 | 5.674 | 632,465 | -0.02(-0.26%) |
Feb 15, 2017 | 5.689 | 5.714 | 5.664 | 5.689 | 547,204 | +0.02(+0.35%) |
Feb 14, 2017 | 5.699 | 5.704 | 5.649 | 5.669 | 606,722 | -0.02(-0.26%) |
Feb 13, 2017 | 5.634 | 5.704 | 5.627 | 5.684 | 518,957 | +0.07(+1.25%) |
Feb 10, 2017 | 5.634 | 5.634 | 5.594 | 5.614 | 321,452 | +0.00(+0.09%) |
Feb 09, 2017 | 5.594 | 5.621 | 5.579 | 5.609 | 537,008 | +0.03(+0.45%) |
Feb 08, 2017 | 5.599 | 5.697 | 5.579 | 5.584 | 1,120,039 | +0.00(+0.09%) |
Feb 07, 2017 | 5.574 | 5.614 | 5.564 | 5.579 | 612,380 | +0.02(+0.36%) |
Feb 06, 2017 | 5.564 | 5.574 | 5.550 | 5.559 | 448,200 | +0.00(+0.09%) |
Feb 03, 2017 | 5.540 | 5.579 | 5.535 | 5.554 | 401,410 | +0.02(+0.36%) |
Feb 02, 2017 | 5.520 | 5.554 | 5.490 | 5.535 | 645,928 | +0.03(+0.54%) |