Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.530 | 5.530 | 5.530 | 5.530 | 427 | +0.10(+1.84%) |
Mar 30, 2017 | 5.350 | 5.620 | 5.350 | 5.430 | 13,876 | -0.10(-1.81%) |
Mar 29, 2017 | 5.550 | 5.550 | 5.276 | 5.530 | 10,315 | +0.00(+0.00%) |
Mar 28, 2017 | 5.670 | 5.670 | 5.530 | 5.530 | 7,391 | -0.14(-2.47%) |
Mar 27, 2017 | 5.690 | 5.690 | 5.613 | 5.670 | 3,226 | +0.01(+0.24%) |
Mar 24, 2017 | 5.656 | 5.656 | 5.656 | 5.656 | 400 | +0.13(+2.28%) |
Mar 23, 2017 | 5.511 | 5.540 | 5.500 | 5.530 | 2,424 | -0.13(-2.38%) |
Mar 22, 2017 | 5.660 | 5.665 | 5.660 | 5.665 | 788 | +0.04(+0.73%) |
Mar 21, 2017 | 5.666 | 5.735 | 5.624 | 5.624 | 2,978 | +0.10(+1.90%) |
Mar 20, 2017 | 5.610 | 5.736 | 5.519 | 5.519 | 1,351 | -0.08(-1.45%) |
Mar 17, 2017 | 5.610 | 5.790 | 5.530 | 5.600 | 2,597 | -0.07(-1.23%) |
Mar 16, 2017 | 5.729 | 5.729 | 5.659 | 5.670 | 1,777 | +0.16(+2.90%) |
Mar 15, 2017 | 5.500 | 5.510 | 5.500 | 5.510 | 1,305 | +0.09(+1.66%) |
Mar 14, 2017 | 5.410 | 5.470 | 5.410 | 5.420 | 3,518 | -0.03(-0.55%) |
Mar 13, 2017 | 5.320 | 5.461 | 5.310 | 5.450 | 5,427 | +0.13(+2.44%) |
Mar 10, 2017 | 5.383 | 5.470 | 5.180 | 5.320 | 6,856 | -0.03(-0.56%) |
Mar 09, 2017 | 5.300 | 5.350 | 5.277 | 5.350 | 4,134 | +0.06(+1.13%) |
Mar 08, 2017 | 5.400 | 5.470 | 5.000 | 5.290 | 13,958 | -0.18(-3.28%) |
Mar 07, 2017 | 5.773 | 5.800 | 5.320 | 5.470 | 14,318 | -0.31(-5.37%) |
Mar 06, 2017 | 5.840 | 5.840 | 5.607 | 5.780 | 5,083 | -0.02(-0.34%) |
Mar 03, 2017 | 5.740 | 5.800 | 5.690 | 5.800 | 3,933 | +0.00(+0.00%) |
Mar 02, 2017 | 5.660 | 5.800 | 5.600 | 5.800 | 2,247 | +0.10(+1.75%) |
Mar 01, 2017 | 5.770 | 5.800 | 5.566 | 5.700 | 4,105 | +0.09(+1.60%) |
Feb 28, 2017 | 5.600 | 5.830 | 5.500 | 5.610 | 3,553 | -0.18(-3.11%) |
Feb 27, 2017 | 5.510 | 5.830 | 5.510 | 5.790 | 3,563 | +0.07(+1.22%) |
Feb 24, 2017 | 5.660 | 5.810 | 5.400 | 5.720 | 8,669 | -0.10(-1.72%) |
Feb 23, 2017 | 5.560 | 5.820 | 5.460 | 5.820 | 8,528 | +0.22(+3.93%) |
Feb 22, 2017 | 5.830 | 5.830 | 5.600 | 5.600 | 3,317 | -0.02(-0.36%) |
Feb 21, 2017 | 5.550 | 5.830 | 5.520 | 5.620 | 3,619 | +0.10(+1.81%) |
Feb 17, 2017 | 5.520 | 5.520 | 5.520 | 0 | -0.20(-3.50%) | |
Feb 16, 2017 | 5.753 | 5.830 | 5.582 | 5.720 | 5,493 | +0.00(+0.00%) |
Feb 15, 2017 | 5.695 | 5.830 | 5.695 | 5.720 | 3,478 | -0.04(-0.69%) |
Feb 14, 2017 | 5.820 | 5.830 | 5.692 | 5.760 | 2,312 | -0.07(-1.20%) |
Feb 13, 2017 | 5.690 | 5.830 | 5.650 | 5.830 | 6,301 | -0.01(-0.17%) |
Feb 10, 2017 | 5.695 | 5.840 | 5.580 | 5.840 | 5,023 | +0.00(+0.00%) |
Feb 09, 2017 | 5.611 | 5.840 | 5.611 | 5.840 | 2,886 | +0.01(+0.17%) |
Feb 07, 2017 | 5.830 | 5.830 | 5.830 | 0 | -0.02(-0.34%) | |
Feb 06, 2017 | 5.700 | 5.860 | 5.500 | 5.850 | 2,013 | +0.13(+2.27%) |
Feb 03, 2017 | 5.700 | 5.890 | 5.700 | 5.720 | 3,774 | -0.01(-0.17%) |
Feb 02, 2017 | 5.790 | 5.790 | 5.727 | 5.730 | 2,600 | -0.16(-2.72%) |
Feb 01, 2017 | 5.850 | 5.890 | 5.800 | 5.890 | 610 | -0.03(-0.51%) |
Jan 30, 2017 | 5.920 | 5.920 | 5.920 | 128 | +0.02(+0.34%) | |
Jan 27, 2017 | 5.910 | 6.000 | 5.900 | 5.900 | 4,099 | -0.04(-0.67%) |
Jan 26, 2017 | 5.832 | 6.000 | 5.800 | 5.940 | 2,429 | -0.04(-0.67%) |
Jan 25, 2017 | 5.860 | 5.980 | 5.860 | 5.980 | 2,270 | +0.14(+2.42%) |
Jan 24, 2017 | 6.000 | 6.000 | 5.830 | 5.839 | 1,061 | +0.02(+0.32%) |
Jan 23, 2017 | 5.910 | 6.000 | 5.820 | 5.820 | 4,113 | -0.23(-3.80%) |
Jan 20, 2017 | 5.900 | 6.050 | 5.890 | 6.050 | 1,756 | +0.24(+4.13%) |
Jan 19, 2017 | 6.000 | 6.000 | 5.810 | 5.810 | 3,309 | -0.24(-3.97%) |
Jan 18, 2017 | 5.997 | 6.082 | 5.997 | 6.050 | 29,739 | +0.05(+0.83%) |
Jan 17, 2017 | 5.975 | 6.000 | 5.940 | 6.000 | 4,209 | -0.05(-0.83%) |
Jan 13, 2017 | 6.050 | 6.050 | 6.050 | 0 | -0.05(-0.82%) | |
Jan 12, 2017 | 5.970 | 6.100 | 5.970 | 6.100 | 1,975 | +0.09(+1.50%) |
Jan 11, 2017 | 6.100 | 6.140 | 5.891 | 6.010 | 6,400 | -0.08(-1.23%) |
Jan 10, 2017 | 6.000 | 6.100 | 6.000 | 6.085 | 1,951 | -0.01(-0.25%) |
Jan 09, 2017 | 5.912 | 6.140 | 5.912 | 6.100 | 3,296 | +0.10(+1.67%) |
Jan 06, 2017 | 5.846 | 6.000 | 5.846 | 6.000 | 10,675 | +0.11(+1.78%) |
Jan 05, 2017 | 5.810 | 5.895 | 5.810 | 5.895 | 2,619 | -0.03(-0.42%) |
Jan 04, 2017 | 5.990 | 5.990 | 5.870 | 5.920 | 647 | -0.03(-0.50%) |