Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.269 | 6.293 | 6.264 | 6.281 | 23,753 | +0.02(+0.32%) |
Apr 27, 2017 | 6.233 | 6.261 | 6.212 | 6.261 | 25,902 | +0.02(+0.32%) |
Apr 26, 2017 | 6.333 | 6.333 | 6.220 | 6.241 | 129,466 | -0.02(-0.26%) |
Apr 25, 2017 | 6.172 | 6.277 | 6.168 | 6.257 | 124,030 | +0.09(+1.43%) |
Apr 24, 2017 | 6.080 | 6.168 | 6.028 | 6.168 | 90,709 | +0.22(+3.71%) |
Apr 21, 2017 | 6.008 | 6.008 | 5.947 | 5.947 | 59,858 | -0.03(-0.47%) |
Apr 20, 2017 | 5.931 | 5.988 | 5.931 | 5.976 | 45,311 | +0.02(+0.38%) |
Apr 19, 2017 | 5.951 | 5.980 | 5.903 | 5.953 | 24,739 | -0.03(-0.45%) |
Apr 18, 2017 | 6.016 | 6.016 | 5.980 | 5.980 | 55,154 | -0.02(-0.28%) |
Apr 17, 2017 | 5.999 | 6.016 | 5.996 | 5.996 | 7,699 | -0.01(-0.19%) |
Apr 13, 2017 | 5.980 | 6.016 | 5.980 | 6.008 | 44,212 | -0.00(-0.07%) |
Apr 12, 2017 | 5.996 | 6.016 | 5.990 | 6.012 | 55,431 | +0.01(+0.20%) |
Apr 11, 2017 | 6.008 | 6.016 | 5.980 | 6.000 | 107,951 | +0.01(+0.20%) |
Apr 10, 2017 | 5.967 | 6.000 | 5.967 | 5.988 | 57,034 | +0.02(+0.34%) |
Apr 07, 2017 | 5.922 | 5.967 | 5.922 | 5.967 | 35,684 | +0.03(+0.54%) |
Apr 06, 2017 | 5.903 | 5.935 | 5.899 | 5.935 | 28,375 | +0.03(+0.47%) |
Apr 05, 2017 | 5.891 | 5.931 | 5.891 | 5.907 | 21,061 | -0.00(-0.07%) |
Apr 04, 2017 | 5.887 | 5.911 | 5.887 | 5.911 | 8,085 | -0.02(-0.34%) |
Apr 03, 2017 | 5.919 | 5.943 | 5.892 | 5.931 | 46,536 | +0.00(+0.00%) |
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%) |