Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.269 | 5.285 | 5.249 | 5.264 | 148,682 | -0.01(-0.10%) |
Apr 27, 2017 | 5.239 | 5.284 | 5.224 | 5.269 | 142,955 | +0.07(+1.27%) |
Apr 26, 2017 | 5.178 | 5.228 | 5.178 | 5.203 | 143,908 | -0.03(-0.48%) |
Apr 25, 2017 | 5.234 | 5.253 | 5.223 | 5.228 | 164,487 | -0.02(-0.29%) |
Apr 24, 2017 | 5.325 | 5.330 | 5.200 | 5.244 | 225,093 | -0.05(-0.96%) |
Apr 21, 2017 | 5.315 | 5.315 | 5.289 | 5.294 | 46,836 | -0.01(-0.19%) |
Apr 20, 2017 | 5.294 | 5.310 | 5.254 | 5.304 | 66,053 | +0.03(+0.48%) |
Apr 19, 2017 | 5.264 | 5.294 | 5.249 | 5.279 | 53,306 | +0.04(+0.68%) |
Apr 18, 2017 | 5.239 | 5.244 | 5.214 | 5.244 | 32,708 | +0.01(+0.19%) |
Apr 17, 2017 | 5.198 | 5.386 | 5.183 | 5.234 | 305,579 | +0.06(+1.18%) |
Apr 13, 2017 | 5.193 | 5.203 | 5.173 | 5.173 | 69,539 | -0.03(-0.49%) |
Apr 12, 2017 | 5.223 | 5.239 | 5.193 | 5.198 | 32,181 | -0.03(-0.58%) |
Apr 11, 2017 | 5.254 | 5.254 | 5.203 | 5.228 | 59,817 | +0.02(+0.39%) |
Apr 10, 2017 | 5.193 | 5.215 | 5.193 | 5.208 | 56,565 | +0.01(+0.20%) |
Apr 07, 2017 | 5.193 | 5.206 | 5.173 | 5.198 | 48,747 | -0.00(-0.01%) |
Apr 06, 2017 | 5.188 | 5.203 | 5.178 | 5.198 | 92,469 | +0.01(+0.19%) |
Apr 05, 2017 | 5.178 | 5.193 | 5.123 | 5.188 | 123,989 | +0.07(+1.28%) |
Apr 04, 2017 | 5.118 | 5.163 | 5.092 | 5.123 | 173,310 | +0.04(+0.69%) |
Apr 03, 2017 | 5.087 | 5.124 | 5.087 | 5.087 | 92,865 | -0.02(-0.39%) |
Mar 31, 2017 | 5.052 | 5.123 | 5.042 | 5.107 | 237,236 | +0.06(+1.20%) |
Mar 30, 2017 | 5.062 | 5.097 | 5.047 | 5.047 | 135,867 | -0.03(-0.50%) |
Mar 29, 2017 | 5.092 | 5.102 | 5.072 | 5.072 | 140,933 | -0.01(-0.10%) |
Mar 28, 2017 | 5.087 | 5.102 | 5.062 | 5.077 | 129,224 | -0.01(-0.20%) |
Mar 27, 2017 | 5.107 | 5.107 | 5.087 | 5.087 | 103,495 | -0.02(-0.39%) |
Mar 24, 2017 | 5.133 | 5.133 | 5.102 | 5.107 | 44,950 | +0.00(+0.00%) |
Mar 23, 2017 | 5.123 | 5.123 | 5.042 | 5.107 | 105,150 | -0.01(-0.10%) |
Mar 22, 2017 | 5.148 | 5.155 | 5.037 | 5.113 | 130,812 | -0.04(-0.68%) |
Mar 21, 2017 | 5.198 | 5.199 | 5.148 | 5.148 | 67,529 | -0.06(-1.16%) |
Mar 20, 2017 | 5.208 | 5.218 | 5.188 | 5.208 | 76,665 | +0.04(+0.78%) |
Mar 17, 2017 | 5.188 | 5.203 | 5.133 | 5.168 | 75,856 | -0.02(-0.29%) |
Mar 16, 2017 | 5.128 | 5.183 | 5.097 | 5.183 | 104,457 | +0.08(+1.48%) |
Mar 15, 2017 | 5.037 | 5.122 | 5.037 | 5.107 | 65,061 | +0.05(+0.89%) |
Mar 14, 2017 | 5.148 | 5.157 | 5.037 | 5.062 | 148,544 | -0.09(-1.66%) |
Mar 13, 2017 | 5.143 | 5.173 | 5.123 | 5.148 | 120,758 | +0.04(+0.79%) |
Mar 10, 2017 | 5.102 | 5.122 | 5.042 | 5.107 | 104,457 | +0.02(+0.40%) |
Mar 09, 2017 | 5.158 | 5.176 | 5.077 | 5.087 | 77,823 | -0.08(-1.46%) |
Mar 08, 2017 | 5.133 | 5.178 | 5.133 | 5.163 | 83,052 | +0.03(+0.58%) |
Mar 07, 2017 | 5.203 | 5.258 | 5.128 | 5.133 | 85,664 | -0.06(-1.25%) |
Mar 06, 2017 | 5.238 | 5.248 | 5.188 | 5.198 | 78,414 | -0.09(-1.70%) |
Mar 03, 2017 | 5.183 | 5.288 | 5.177 | 5.288 | 137,572 | +0.08(+1.53%) |
Mar 02, 2017 | 5.153 | 5.218 | 5.153 | 5.208 | 127,796 | +0.07(+1.45%) |
Mar 01, 2017 | 5.203 | 5.203 | 5.133 | 5.133 | 110,855 | -0.01(-0.28%) |
Feb 28, 2017 | 5.128 | 5.153 | 5.128 | 5.148 | 52,831 | +0.02(+0.39%) |
Feb 27, 2017 | 5.158 | 5.158 | 5.113 | 5.128 | 133,754 | -0.03(-0.58%) |
Feb 24, 2017 | 5.138 | 5.188 | 5.138 | 5.158 | 53,537 | +0.02(+0.39%) |
Feb 23, 2017 | 5.098 | 5.148 | 5.098 | 5.138 | 27,504 | +0.01(+0.29%) |
Feb 22, 2017 | 5.118 | 5.148 | 5.118 | 5.123 | 23,153 | +0.01(+0.29%) |
Feb 21, 2017 | 5.078 | 5.153 | 5.049 | 5.108 | 82,638 | +0.04(+0.89%) |
Feb 17, 2017 | 5.063 | 5.063 | 5.063 | 0 | +0.03(+0.70%) | |
Feb 16, 2017 | 5.068 | 5.098 | 5.028 | 5.028 | 117,462 | -0.07(-1.47%) |
Feb 15, 2017 | 5.148 | 5.168 | 5.043 | 5.103 | 123,941 | -0.04(-0.87%) |
Feb 14, 2017 | 5.183 | 5.203 | 5.128 | 5.148 | 62,778 | -0.04(-0.77%) |
Feb 13, 2017 | 5.138 | 5.210 | 5.138 | 5.188 | 101,572 | +0.05(+0.97%) |
Feb 10, 2017 | 5.128 | 5.143 | 5.128 | 5.138 | 36,862 | +0.01(+0.19%) |
Feb 09, 2017 | 5.163 | 5.163 | 5.113 | 5.128 | 64,096 | -0.05(-0.96%) |
Feb 08, 2017 | 5.173 | 5.178 | 5.108 | 5.178 | 175,617 | +0.00(+0.00%) |
Feb 07, 2017 | 5.153 | 5.210 | 5.153 | 5.178 | 111,976 | +0.00(+0.10%) |
Feb 06, 2017 | 5.148 | 5.188 | 5.133 | 5.173 | 55,836 | +0.04(+0.77%) |
Feb 03, 2017 | 5.118 | 5.153 | 5.069 | 5.133 | 129,273 | +0.04(+0.78%) |
Feb 02, 2017 | 5.099 | 5.178 | 5.084 | 5.094 | 146,557 | -0.02(-0.48%) |