Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.324 | 5.340 | 5.303 | 5.318 | 147,159 | -0.01(-0.10%) |
Apr 27, 2017 | 5.293 | 5.339 | 5.278 | 5.324 | 141,491 | +0.07(+1.27%) |
Apr 26, 2017 | 5.231 | 5.283 | 5.231 | 5.257 | 142,434 | -0.03(-0.48%) |
Apr 25, 2017 | 5.288 | 5.307 | 5.277 | 5.283 | 162,802 | -0.02(-0.29%) |
Apr 24, 2017 | 5.380 | 5.385 | 5.254 | 5.298 | 222,788 | -0.05(-0.96%) |
Apr 21, 2017 | 5.370 | 5.370 | 5.344 | 5.349 | 46,357 | -0.01(-0.19%) |
Apr 20, 2017 | 5.349 | 5.365 | 5.308 | 5.359 | 65,376 | +0.03(+0.48%) |
Apr 19, 2017 | 5.318 | 5.349 | 5.303 | 5.334 | 52,760 | +0.04(+0.68%) |
Apr 18, 2017 | 5.293 | 5.298 | 5.268 | 5.298 | 32,373 | +0.01(+0.19%) |
Apr 17, 2017 | 5.252 | 5.441 | 5.236 | 5.288 | 302,449 | +0.06(+1.18%) |
Apr 13, 2017 | 5.247 | 5.257 | 5.226 | 5.226 | 68,827 | -0.03(-0.49%) |
Apr 12, 2017 | 5.277 | 5.293 | 5.247 | 5.252 | 31,851 | -0.03(-0.58%) |
Apr 11, 2017 | 5.308 | 5.308 | 5.257 | 5.283 | 59,205 | +0.02(+0.39%) |
Apr 10, 2017 | 5.247 | 5.269 | 5.247 | 5.262 | 55,986 | +0.01(+0.20%) |
Apr 07, 2017 | 5.247 | 5.260 | 5.226 | 5.251 | 48,248 | -0.00(-0.01%) |
Apr 06, 2017 | 5.242 | 5.257 | 5.232 | 5.252 | 91,522 | +0.01(+0.19%) |
Apr 05, 2017 | 5.232 | 5.247 | 5.176 | 5.242 | 122,719 | +0.07(+1.28%) |
Apr 04, 2017 | 5.171 | 5.216 | 5.145 | 5.176 | 171,534 | +0.04(+0.69%) |
Apr 03, 2017 | 5.140 | 5.177 | 5.140 | 5.140 | 91,914 | -0.02(-0.39%) |
Mar 31, 2017 | 5.104 | 5.176 | 5.094 | 5.160 | 234,806 | +0.06(+1.20%) |
Mar 30, 2017 | 5.115 | 5.150 | 5.099 | 5.099 | 134,476 | -0.03(-0.50%) |
Mar 29, 2017 | 5.145 | 5.155 | 5.125 | 5.125 | 139,489 | -0.01(-0.10%) |
Mar 28, 2017 | 5.140 | 5.155 | 5.115 | 5.130 | 127,900 | -0.01(-0.20%) |
Mar 27, 2017 | 5.160 | 5.160 | 5.140 | 5.140 | 102,435 | -0.02(-0.39%) |
Mar 24, 2017 | 5.186 | 5.186 | 5.155 | 5.160 | 44,489 | +0.00(+0.00%) |
Mar 23, 2017 | 5.176 | 5.176 | 5.094 | 5.160 | 104,073 | -0.01(-0.10%) |
Mar 22, 2017 | 5.201 | 5.209 | 5.089 | 5.165 | 129,472 | -0.04(-0.68%) |
Mar 21, 2017 | 5.252 | 5.253 | 5.201 | 5.201 | 66,837 | -0.06(-1.16%) |
Mar 20, 2017 | 5.262 | 5.272 | 5.242 | 5.262 | 75,879 | +0.04(+0.78%) |
Mar 17, 2017 | 5.242 | 5.257 | 5.186 | 5.221 | 75,079 | -0.02(-0.29%) |
Mar 16, 2017 | 5.181 | 5.237 | 5.150 | 5.237 | 103,387 | +0.08(+1.48%) |
Mar 15, 2017 | 5.089 | 5.175 | 5.089 | 5.160 | 64,394 | +0.05(+0.89%) |
Mar 14, 2017 | 5.201 | 5.210 | 5.089 | 5.115 | 147,023 | -0.09(-1.66%) |
Mar 13, 2017 | 5.196 | 5.226 | 5.176 | 5.201 | 119,521 | +0.04(+0.79%) |
Mar 10, 2017 | 5.155 | 5.175 | 5.094 | 5.160 | 103,387 | +0.02(+0.40%) |
Mar 09, 2017 | 5.211 | 5.230 | 5.130 | 5.140 | 77,026 | -0.08(-1.46%) |
Mar 08, 2017 | 5.186 | 5.231 | 5.186 | 5.216 | 82,202 | +0.03(+0.58%) |
Mar 07, 2017 | 5.257 | 5.312 | 5.181 | 5.186 | 84,786 | -0.07(-1.25%) |
Mar 06, 2017 | 5.292 | 5.302 | 5.242 | 5.252 | 77,611 | -0.09(-1.70%) |
Mar 03, 2017 | 5.236 | 5.342 | 5.230 | 5.342 | 136,162 | +0.08(+1.53%) |
Mar 02, 2017 | 5.206 | 5.272 | 5.206 | 5.262 | 126,487 | +0.08(+1.45%) |
Mar 01, 2017 | 5.257 | 5.257 | 5.186 | 5.187 | 109,719 | -0.01(-0.28%) |
Feb 28, 2017 | 5.181 | 5.206 | 5.181 | 5.201 | 52,289 | +0.02(+0.39%) |
Feb 27, 2017 | 5.211 | 5.211 | 5.166 | 5.181 | 132,384 | -0.03(-0.58%) |
Feb 24, 2017 | 5.191 | 5.242 | 5.191 | 5.211 | 52,989 | +0.02(+0.39%) |
Feb 23, 2017 | 5.151 | 5.201 | 5.151 | 5.191 | 27,222 | +0.02(+0.29%) |
Feb 22, 2017 | 5.171 | 5.201 | 5.171 | 5.176 | 22,916 | +0.02(+0.29%) |
Feb 21, 2017 | 5.131 | 5.206 | 5.101 | 5.161 | 81,791 | +0.05(+0.89%) |
Feb 17, 2017 | 5.115 | 5.115 | 5.115 | 0 | +0.04(+0.70%) | |
Feb 16, 2017 | 5.120 | 5.151 | 5.080 | 5.080 | 116,259 | -0.08(-1.47%) |
Feb 15, 2017 | 5.201 | 5.221 | 5.095 | 5.156 | 122,671 | -0.05(-0.87%) |
Feb 14, 2017 | 5.236 | 5.257 | 5.181 | 5.201 | 62,135 | -0.04(-0.77%) |
Feb 13, 2017 | 5.191 | 5.264 | 5.191 | 5.242 | 100,531 | +0.05(+0.97%) |
Feb 10, 2017 | 5.181 | 5.196 | 5.181 | 5.191 | 36,485 | +0.01(+0.19%) |
Feb 09, 2017 | 5.216 | 5.216 | 5.166 | 5.181 | 63,440 | -0.05(-0.96%) |
Feb 08, 2017 | 5.226 | 5.231 | 5.161 | 5.231 | 173,818 | +0.00(+0.00%) |
Feb 07, 2017 | 5.206 | 5.264 | 5.206 | 5.231 | 110,829 | +0.01(+0.10%) |
Feb 06, 2017 | 5.201 | 5.241 | 5.186 | 5.226 | 55,264 | +0.04(+0.77%) |
Feb 03, 2017 | 5.171 | 5.206 | 5.121 | 5.186 | 127,948 | +0.04(+0.78%) |
Feb 02, 2017 | 5.151 | 5.231 | 5.136 | 5.146 | 145,055 | -0.03(-0.48%) |