Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 9,328 | +0.10(+1.96%) |
Apr 27, 2017 | 4.950 | 5.150 | 4.950 | 5.100 | 2,027 | +0.05(+0.99%) |
Apr 26, 2017 | 5.150 | 5.150 | 5.050 | 5.050 | 2,080 | -0.05(-0.98%) |
Apr 25, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 1,556 | +0.05(+0.99%) |
Apr 24, 2017 | 5.050 | 5.100 | 4.950 | 5.050 | 4,419 | +0.05(+1.00%) |
Apr 21, 2017 | 4.818 | 5.050 | 4.801 | 5.000 | 12,719 | +0.15(+3.09%) |
Apr 20, 2017 | 4.850 | 4.900 | 4.800 | 4.850 | 10,274 | -0.05(-1.02%) |
Apr 19, 2017 | 4.850 | 4.950 | 4.750 | 4.900 | 26,593 | -0.05(-1.01%) |
Apr 18, 2017 | 5.050 | 5.050 | 4.950 | 4.950 | 5,902 | -0.10(-1.98%) |
Apr 17, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 33,912 | -0.05(-0.98%) |
Apr 13, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 23,244 | -0.05(-0.97%) |
Apr 12, 2017 | 5.150 | 5.150 | 5.100 | 5.150 | 10,822 | +0.05(+0.98%) |
Apr 11, 2017 | 5.100 | 5.150 | 5.055 | 5.100 | 8,206 | -0.05(-0.97%) |
Apr 10, 2017 | 5.075 | 5.150 | 5.050 | 5.150 | 5,458 | +0.00(+0.00%) |
Apr 07, 2017 | 5.150 | 5.150 | 5.050 | 5.150 | 6,344 | +0.00(+0.00%) |
Apr 06, 2017 | 5.150 | 5.150 | 5.050 | 5.150 | 1,507 | +0.10(+1.98%) |
Apr 05, 2017 | 5.050 | 5.150 | 5.050 | 5.050 | 679 | -0.05(-0.98%) |
Apr 04, 2017 | 5.100 | 5.200 | 5.050 | 5.100 | 7,835 | +0.00(+0.00%) |
Apr 03, 2017 | 5.100 | 5.100 | 5.100 | 5.100 | 788 | +0.00(+0.00%) |
Mar 31, 2017 | 5.100 | 5.350 | 5.100 | 5.100 | 1,185 | +0.00(+0.00%) |
Mar 30, 2017 | 5.100 | 5.100 | 5.100 | 5.100 | 2,744 | +0.00(+0.00%) |
Mar 29, 2017 | 5.100 | 5.150 | 5.100 | 5.100 | 3,048 | -0.05(-0.97%) |
Mar 28, 2017 | 5.075 | 5.250 | 5.075 | 5.150 | 11,929 | +0.10(+1.98%) |
Mar 27, 2017 | 5.050 | 5.150 | 5.050 | 5.050 | 22,674 | -0.10(-1.94%) |
Mar 24, 2017 | 5.100 | 5.150 | 5.050 | 5.150 | 10,494 | +0.05(+0.98%) |
Mar 23, 2017 | 5.200 | 5.200 | 5.100 | 5.100 | 919 | +0.05(+0.99%) |
Mar 22, 2017 | 5.082 | 5.100 | 5.050 | 5.050 | 720 | -0.05(-0.98%) |
Mar 21, 2017 | 5.100 | 5.200 | 5.100 | 5.100 | 733 | -0.05(-0.97%) |
Mar 20, 2017 | 5.050 | 5.150 | 5.050 | 5.150 | 23,894 | +0.05(+0.98%) |
Mar 17, 2017 | 5.150 | 5.150 | 5.100 | 5.100 | 28,107 | +0.00(+0.00%) |
Mar 16, 2017 | 5.100 | 5.150 | 5.050 | 5.100 | 3,518 | +0.00(+0.00%) |
Mar 15, 2017 | 5.100 | 5.150 | 5.100 | 5.100 | 22,201 | -0.05(-0.97%) |
Mar 14, 2017 | 5.150 | 5.150 | 5.100 | 5.150 | 11,650 | +0.00(+0.00%) |
Mar 13, 2017 | 5.100 | 5.150 | 5.050 | 5.150 | 647 | +0.10(+1.98%) |
Mar 10, 2017 | 5.100 | 5.150 | 5.050 | 5.050 | 16,740 | -0.05(-0.98%) |
Mar 09, 2017 | 5.100 | 5.100 | 5.050 | 5.100 | 3,930 | +0.00(+0.00%) |
Mar 08, 2017 | 5.050 | 5.100 | 5.050 | 5.100 | 12,348 | +0.05(+0.99%) |
Mar 07, 2017 | 5.000 | 5.100 | 4.950 | 5.050 | 16,930 | +0.05(+1.00%) |
Mar 06, 2017 | 5.050 | 5.050 | 5.000 | 5.000 | 9,815 | -0.05(-0.99%) |
Mar 03, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 5,138 | +0.05(+1.00%) |
Mar 02, 2017 | 5.050 | 5.050 | 5.000 | 5.000 | 6,837 | -0.10(-1.96%) |
Mar 01, 2017 | 5.100 | 5.200 | 5.100 | 5.100 | 5,932 | +0.05(+0.99%) |
Feb 28, 2017 | 5.100 | 5.150 | 5.050 | 5.050 | 13,399 | -0.10(-1.94%) |
Feb 27, 2017 | 5.100 | 5.200 | 5.050 | 5.150 | 6,455 | +0.00(+0.00%) |
Feb 24, 2017 | 5.150 | 5.150 | 5.000 | 5.150 | 3,389 | +0.15(+3.00%) |
Feb 23, 2017 | 5.100 | 5.150 | 5.000 | 5.000 | 5,659 | +0.00(+0.00%) |
Feb 22, 2017 | 5.100 | 5.200 | 5.000 | 5.000 | 34,574 | -0.15(-2.91%) |
Feb 21, 2017 | 5.300 | 5.300 | 5.100 | 5.150 | 14,281 | -0.20(-3.74%) |
Feb 17, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.05(+0.94%) | |
Feb 16, 2017 | 5.300 | 5.400 | 5.300 | 5.300 | 38,853 | +0.05(+0.95%) |
Feb 15, 2017 | 5.150 | 5.250 | 5.150 | 5.250 | 39,627 | +0.15(+2.94%) |
Feb 14, 2017 | 5.050 | 5.150 | 5.000 | 5.100 | 23,226 | -0.05(-0.97%) |
Feb 13, 2017 | 5.250 | 5.250 | 5.050 | 5.150 | 30,685 | -0.05(-0.96%) |
Feb 10, 2017 | 5.150 | 5.200 | 5.100 | 5.200 | 9,496 | +0.10(+1.96%) |
Feb 09, 2017 | 5.250 | 5.325 | 5.100 | 5.100 | 11,071 | -0.10(-1.92%) |
Feb 08, 2017 | 5.050 | 5.350 | 5.050 | 5.200 | 13,607 | +0.10(+1.96%) |
Feb 07, 2017 | 5.300 | 5.300 | 5.050 | 5.100 | 1,491 | -0.25(-4.67%) |
Feb 06, 2017 | 5.550 | 5.550 | 5.000 | 5.350 | 52,445 | -0.25(-4.46%) |
Feb 03, 2017 | 5.750 | 5.750 | 5.600 | 5.600 | 7,715 | -0.05(-0.88%) |
Feb 02, 2017 | 5.600 | 5.700 | 5.500 | 5.650 | 14,507 | -0.05(-0.88%) |