Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.372 | 5.388 | 5.351 | 5.367 | 145,836 | -0.01(-0.10%) |
Apr 27, 2017 | 5.341 | 5.387 | 5.326 | 5.372 | 140,219 | +0.07(+1.27%) |
Apr 26, 2017 | 5.279 | 5.330 | 5.279 | 5.305 | 141,153 | -0.03(-0.48%) |
Apr 25, 2017 | 5.336 | 5.355 | 5.325 | 5.330 | 161,338 | -0.02(-0.29%) |
Apr 24, 2017 | 5.429 | 5.434 | 5.302 | 5.346 | 220,785 | -0.05(-0.96%) |
Apr 21, 2017 | 5.418 | 5.418 | 5.392 | 5.398 | 45,940 | -0.01(-0.19%) |
Apr 20, 2017 | 5.398 | 5.413 | 5.356 | 5.408 | 64,788 | +0.03(+0.48%) |
Apr 19, 2017 | 5.367 | 5.398 | 5.351 | 5.382 | 52,286 | +0.04(+0.68%) |
Apr 18, 2017 | 5.341 | 5.346 | 5.316 | 5.346 | 32,082 | +0.01(+0.19%) |
Apr 17, 2017 | 5.299 | 5.491 | 5.284 | 5.336 | 299,730 | +0.06(+1.18%) |
Apr 13, 2017 | 5.294 | 5.305 | 5.274 | 5.274 | 68,208 | -0.03(-0.49%) |
Apr 12, 2017 | 5.325 | 5.341 | 5.294 | 5.299 | 31,565 | -0.03(-0.58%) |
Apr 11, 2017 | 5.356 | 5.356 | 5.305 | 5.330 | 58,673 | +0.02(+0.39%) |
Apr 10, 2017 | 5.294 | 5.317 | 5.294 | 5.310 | 55,483 | +0.01(+0.20%) |
Apr 07, 2017 | 5.294 | 5.308 | 5.274 | 5.299 | 47,814 | -0.00(-0.01%) |
Apr 06, 2017 | 5.289 | 5.305 | 5.279 | 5.300 | 90,699 | +0.01(+0.19%) |
Apr 05, 2017 | 5.279 | 5.294 | 5.223 | 5.289 | 121,616 | +0.07(+1.28%) |
Apr 04, 2017 | 5.217 | 5.264 | 5.192 | 5.223 | 169,992 | +0.04(+0.69%) |
Apr 03, 2017 | 5.187 | 5.224 | 5.187 | 5.187 | 91,087 | -0.02(-0.39%) |
Mar 31, 2017 | 5.151 | 5.223 | 5.140 | 5.207 | 232,696 | +0.06(+1.20%) |
Mar 30, 2017 | 5.161 | 5.197 | 5.146 | 5.146 | 133,267 | -0.03(-0.50%) |
Mar 29, 2017 | 5.192 | 5.202 | 5.171 | 5.171 | 138,236 | -0.01(-0.10%) |
Mar 28, 2017 | 5.187 | 5.202 | 5.161 | 5.176 | 126,751 | -0.01(-0.20%) |
Mar 27, 2017 | 5.207 | 5.207 | 5.187 | 5.187 | 101,514 | -0.02(-0.39%) |
Mar 24, 2017 | 5.233 | 5.233 | 5.202 | 5.207 | 44,089 | +0.00(+0.00%) |
Mar 23, 2017 | 5.223 | 5.223 | 5.140 | 5.207 | 103,138 | -0.01(-0.10%) |
Mar 22, 2017 | 5.248 | 5.256 | 5.135 | 5.212 | 128,308 | -0.04(-0.68%) |
Mar 21, 2017 | 5.300 | 5.300 | 5.248 | 5.248 | 66,237 | -0.06(-1.16%) |
Mar 20, 2017 | 5.310 | 5.320 | 5.289 | 5.310 | 75,197 | +0.04(+0.78%) |
Mar 17, 2017 | 5.289 | 5.305 | 5.233 | 5.269 | 74,404 | -0.02(-0.29%) |
Mar 16, 2017 | 5.228 | 5.284 | 5.197 | 5.284 | 102,457 | +0.08(+1.48%) |
Mar 15, 2017 | 5.135 | 5.222 | 5.135 | 5.207 | 63,816 | +0.05(+0.89%) |
Mar 14, 2017 | 5.248 | 5.257 | 5.135 | 5.161 | 145,701 | -0.09(-1.66%) |
Mar 13, 2017 | 5.243 | 5.274 | 5.223 | 5.248 | 118,447 | +0.04(+0.79%) |
Mar 10, 2017 | 5.202 | 5.222 | 5.140 | 5.207 | 102,457 | +0.02(+0.40%) |
Mar 09, 2017 | 5.258 | 5.277 | 5.176 | 5.187 | 76,334 | -0.08(-1.46%) |
Mar 08, 2017 | 5.233 | 5.279 | 5.233 | 5.264 | 81,463 | +0.03(+0.58%) |
Mar 07, 2017 | 5.305 | 5.360 | 5.228 | 5.233 | 84,024 | -0.07(-1.25%) |
Mar 06, 2017 | 5.340 | 5.350 | 5.289 | 5.299 | 76,913 | -0.09(-1.70%) |
Mar 03, 2017 | 5.284 | 5.391 | 5.278 | 5.391 | 134,938 | +0.08(+1.53%) |
Mar 02, 2017 | 5.253 | 5.320 | 5.253 | 5.309 | 125,350 | +0.08(+1.45%) |
Mar 01, 2017 | 5.304 | 5.304 | 5.233 | 5.234 | 108,733 | -0.01(-0.28%) |
Feb 28, 2017 | 5.228 | 5.253 | 5.228 | 5.248 | 51,819 | +0.02(+0.39%) |
Feb 27, 2017 | 5.259 | 5.259 | 5.213 | 5.228 | 131,194 | -0.03(-0.58%) |
Feb 24, 2017 | 5.238 | 5.289 | 5.238 | 5.259 | 52,513 | +0.02(+0.39%) |
Feb 23, 2017 | 5.197 | 5.248 | 5.197 | 5.238 | 26,977 | +0.02(+0.29%) |
Feb 22, 2017 | 5.218 | 5.248 | 5.218 | 5.223 | 22,710 | +0.02(+0.29%) |
Feb 21, 2017 | 5.177 | 5.253 | 5.147 | 5.208 | 81,056 | +0.05(+0.89%) |
Feb 17, 2017 | 5.162 | 5.162 | 5.162 | 0 | +0.04(+0.70%) | |
Feb 16, 2017 | 5.167 | 5.197 | 5.126 | 5.126 | 115,214 | -0.08(-1.47%) |
Feb 15, 2017 | 5.248 | 5.269 | 5.141 | 5.203 | 121,569 | -0.05(-0.87%) |
Feb 14, 2017 | 5.284 | 5.305 | 5.228 | 5.248 | 61,577 | -0.04(-0.77%) |
Feb 13, 2017 | 5.238 | 5.312 | 5.238 | 5.289 | 99,628 | +0.05(+0.97%) |
Feb 10, 2017 | 5.228 | 5.243 | 5.228 | 5.238 | 36,157 | +0.01(+0.19%) |
Feb 09, 2017 | 5.264 | 5.264 | 5.213 | 5.228 | 62,869 | -0.05(-0.96%) |
Feb 08, 2017 | 5.274 | 5.279 | 5.208 | 5.279 | 172,256 | +0.00(+0.00%) |
Feb 07, 2017 | 5.254 | 5.312 | 5.254 | 5.279 | 109,833 | +0.01(+0.10%) |
Feb 06, 2017 | 5.249 | 5.289 | 5.233 | 5.274 | 54,767 | +0.04(+0.77%) |
Feb 03, 2017 | 5.218 | 5.254 | 5.168 | 5.233 | 126,798 | +0.04(+0.78%) |
Feb 02, 2017 | 5.198 | 5.279 | 5.183 | 5.193 | 143,751 | -0.03(-0.48%) |