Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.773 | 5.773 | 5.773 | 5.773 | 200 | +0.00(+0.05%) |
Mar 30, 2017 | 5.550 | 5.777 | 5.550 | 5.770 | 1,600 | +0.22(+3.96%) |
Mar 29, 2017 | 5.650 | 5.650 | 5.550 | 5.550 | 3,008 | -0.07(-1.19%) |
Mar 27, 2017 | 5.617 | 5.617 | 5.617 | 0 | +0.03(+0.48%) | |
Mar 24, 2017 | 5.569 | 5.590 | 5.560 | 5.590 | 1,100 | +0.13(+2.34%) |
Mar 23, 2017 | 5.450 | 5.462 | 5.440 | 5.462 | 5,460 | -0.01(-0.14%) |
Mar 22, 2017 | 5.305 | 5.470 | 5.305 | 5.470 | 4,200 | -0.00(-0.07%) |
Mar 21, 2017 | 5.600 | 5.600 | 5.474 | 5.474 | 4,040 | -0.14(-2.42%) |
Mar 20, 2017 | 5.646 | 5.650 | 5.610 | 5.610 | 600 | -0.08(-1.41%) |
Mar 17, 2017 | 5.750 | 5.750 | 5.690 | 5.690 | 4,475 | -0.06(-1.02%) |
Mar 16, 2017 | 5.777 | 5.777 | 5.722 | 5.749 | 2,300 | +0.15(+2.65%) |
Mar 15, 2017 | 5.626 | 5.750 | 5.600 | 5.600 | 7,032 | +0.19(+3.51%) |
Mar 14, 2017 | 5.410 | 5.410 | 5.410 | 5.410 | 1,500 | -0.10(-1.81%) |
Mar 13, 2017 | 5.519 | 5.519 | 5.510 | 5.510 | 222 | +0.08(+1.38%) |
Mar 09, 2017 | 5.435 | 5.435 | 5.435 | 0 | -0.02(-0.41%) | |
Mar 08, 2017 | 5.520 | 5.520 | 5.457 | 5.457 | 1,150 | +0.07(+1.25%) |
Mar 06, 2017 | 5.390 | 5.390 | 5.390 | 0 | -0.22(-3.92%) | |
Mar 03, 2017 | 5.610 | 5.610 | 5.610 | 5.610 | 100 | +0.02(+0.38%) |
Mar 01, 2017 | 5.589 | 5.589 | 5.589 | 0 | -0.06(-1.03%) | |
Feb 28, 2017 | 5.454 | 5.647 | 5.454 | 5.647 | 5,550 | +0.00(+0.06%) |
Feb 24, 2017 | 5.644 | 5.644 | 5.644 | 0 | +0.04(+0.78%) | |
Feb 22, 2017 | 5.600 | 5.600 | 5.600 | 0 | -0.08(-1.48%) | |
Feb 21, 2017 | 5.604 | 5.684 | 5.600 | 5.684 | 6,560 | +0.08(+1.50%) |
Feb 17, 2017 | 5.600 | 5.600 | 5.600 | 0 | -0.25(-4.26%) | |
Feb 15, 2017 | 5.849 | 5.849 | 5.849 | 0 | +0.36(+6.63%) | |
Feb 14, 2017 | 5.485 | 5.485 | 5.485 | 5.485 | 140 | +0.04(+0.65%) |
Feb 13, 2017 | 5.526 | 5.526 | 5.450 | 5.450 | 7,150 | -0.02(-0.37%) |
Feb 10, 2017 | 5.650 | 5.650 | 5.464 | 5.470 | 5,740 | -0.17(-3.07%) |
Feb 09, 2017 | 5.552 | 5.643 | 5.552 | 5.643 | 5,000 | +0.16(+2.98%) |
Feb 08, 2017 | 5.550 | 5.550 | 5.470 | 5.480 | 2,500 | -0.27(-4.68%) |
Feb 07, 2017 | 5.480 | 5.749 | 5.480 | 5.749 | 5,100 | -0.10(-1.71%) |
Feb 06, 2017 | 5.819 | 5.849 | 5.817 | 5.849 | 5,000 | +0.04(+0.71%) |
Feb 03, 2017 | 5.808 | 5.808 | 5.808 | 5.808 | 2,235 | +0.02(+0.31%) |
Feb 02, 2017 | 5.742 | 5.850 | 5.742 | 5.790 | 11,300 | +0.14(+2.48%) |
Feb 01, 2017 | 5.410 | 5.650 | 5.392 | 5.650 | 12,700 | +0.36(+6.86%) |
Jan 31, 2017 | 5.370 | 5.396 | 5.281 | 5.287 | 6,545 | -0.06(-1.14%) |
Jan 30, 2017 | 5.400 | 5.400 | 5.343 | 5.348 | 3,618 | +0.00(+0.00%) |
Jan 27, 2017 | 5.406 | 5.468 | 5.348 | 5.348 | 1,400 | -0.15(-2.76%) |
Jan 26, 2017 | 5.350 | 5.500 | 5.350 | 5.500 | 1,656 | -0.05(-0.90%) |
Jan 25, 2017 | 5.550 | 5.550 | 5.550 | 5.550 | 400 | +0.07(+1.26%) |
Jan 24, 2017 | 5.530 | 5.630 | 5.481 | 5.481 | 6,200 | -0.02(-0.34%) |
Jan 23, 2017 | 5.546 | 5.546 | 5.480 | 5.500 | 3,200 | -0.05(-0.90%) |
Jan 19, 2017 | 5.550 | 5.550 | 5.550 | 0 | -0.16(-2.76%) | |
Jan 18, 2017 | 5.710 | 5.710 | 5.708 | 5.708 | 822 | +0.07(+1.24%) |
Jan 17, 2017 | 5.599 | 5.638 | 5.599 | 5.638 | 500 | +0.05(+0.91%) |
Jan 13, 2017 | 5.587 | 5.587 | 5.587 | 0 | -0.05(-0.83%) | |
Jan 12, 2017 | 5.634 | 5.634 | 5.634 | 5.634 | 500 | -0.02(-0.29%) |
Jan 11, 2017 | 5.655 | 5.730 | 5.650 | 5.650 | 1,000 | +0.12(+2.17%) |
Jan 10, 2017 | 5.640 | 5.640 | 5.491 | 5.530 | 600 | -0.28(-4.84%) |
Jan 09, 2017 | 5.900 | 5.900 | 5.811 | 5.811 | 600 | -0.17(-2.83%) |
Jan 06, 2017 | 5.995 | 5.995 | 5.980 | 5.980 | 400 | +0.02(+0.34%) |
Jan 05, 2017 | 5.956 | 5.962 | 5.956 | 5.960 | 7,580 | +0.01(+0.10%) |
Jan 04, 2017 | 5.950 | 5.954 | 5.950 | 5.954 | 1,100 | +0.02(+0.32%) |