Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.186 | 5.248 | 5.166 | 5.193 | 89,055 | +0.02(+0.40%) |
Jan 30, 2017 | 5.159 | 5.186 | 5.145 | 5.172 | 119,374 | +0.01(+0.27%) |
Jan 27, 2017 | 5.118 | 5.172 | 5.118 | 5.159 | 131,048 | +0.05(+0.94%) |
Jan 26, 2017 | 5.159 | 5.179 | 5.111 | 5.111 | 174,465 | -0.03(-0.67%) |
Jan 25, 2017 | 5.145 | 5.172 | 5.124 | 5.145 | 106,479 | -0.01(-0.13%) |
Jan 24, 2017 | 5.152 | 5.152 | 5.136 | 5.152 | 67,786 | +0.01(+0.27%) |
Jan 23, 2017 | 5.145 | 5.179 | 5.095 | 5.138 | 231,408 | -0.01(-0.13%) |
Jan 20, 2017 | 5.124 | 5.152 | 5.118 | 5.145 | 108,180 | +0.01(+0.13%) |
Jan 19, 2017 | 5.166 | 5.166 | 5.090 | 5.138 | 208,506 | -0.05(-0.92%) |
Jan 18, 2017 | 5.159 | 5.193 | 5.135 | 5.186 | 173,163 | +0.02(+0.45%) |
Jan 17, 2017 | 5.172 | 5.186 | 5.138 | 5.163 | 162,237 | +0.01(+0.14%) |
Jan 13, 2017 | 5.156 | 5.156 | 5.156 | 0 | +0.03(+0.53%) | |
Jan 12, 2017 | 5.067 | 5.163 | 5.060 | 5.128 | 203,907 | +0.08(+1.48%) |
Jan 11, 2017 | 5.040 | 5.067 | 5.040 | 5.053 | 170,416 | +0.00(+0.00%) |
Jan 10, 2017 | 5.047 | 5.060 | 5.039 | 5.053 | 141,904 | +0.03(+0.54%) |
Jan 09, 2017 | 4.985 | 5.060 | 4.985 | 5.026 | 294,424 | +0.03(+0.68%) |
Jan 06, 2017 | 4.978 | 4.992 | 4.951 | 4.992 | 230,442 | +0.01(+0.27%) |
Jan 05, 2017 | 4.951 | 4.985 | 4.944 | 4.978 | 143,487 | +0.03(+0.69%) |
Jan 04, 2017 | 4.910 | 4.944 | 4.904 | 4.944 | 156,367 | +0.04(+0.83%) |
Jan 03, 2017 | 4.883 | 4.931 | 4.842 | 4.903 | 233,820 | +0.01(+0.28%) |
Dec 30, 2016 | 4.890 | 4.890 | 4.890 | 0 | -0.01(-0.28%) | |
Dec 29, 2016 | 4.890 | 4.910 | 4.886 | 4.903 | 96,769 | +0.03(+0.56%) |
Dec 28, 2016 | 4.856 | 4.889 | 4.856 | 4.876 | 144,947 | +0.00(+0.00%) |
Dec 27, 2016 | 4.897 | 4.910 | 4.869 | 4.876 | 175,577 | -0.01(-0.14%) |
Dec 23, 2016 | 4.883 | 4.883 | 4.883 | 0 | -0.04(-0.83%) | |
Dec 22, 2016 | 4.937 | 4.937 | 4.910 | 4.924 | 174,410 | +0.01(+0.14%) |
Dec 21, 2016 | 4.917 | 4.931 | 4.910 | 4.917 | 112,418 | +0.00(+0.00%) |
Dec 20, 2016 | 4.917 | 4.931 | 4.897 | 4.917 | 112,193 | -0.01(-0.28%) |
Dec 19, 2016 | 4.924 | 4.964 | 4.911 | 4.931 | 141,164 | -0.01(-0.14%) |
Dec 16, 2016 | 4.910 | 4.951 | 4.890 | 4.937 | 147,804 | +0.03(+0.56%) |
Dec 15, 2016 | 4.924 | 4.944 | 4.890 | 4.910 | 283,521 | -0.05(-0.96%) |
Dec 14, 2016 | 4.937 | 4.965 | 4.931 | 4.958 | 205,658 | +0.05(+0.97%) |
Dec 13, 2016 | 4.862 | 4.924 | 4.856 | 4.910 | 263,965 | +0.06(+1.27%) |
Dec 12, 2016 | 4.876 | 4.884 | 4.815 | 4.849 | 410,102 | -0.05(-1.05%) |
Dec 09, 2016 | 4.900 | 4.921 | 4.887 | 4.900 | 91,971 | -0.03(-0.55%) |
Dec 08, 2016 | 4.928 | 4.982 | 4.920 | 4.928 | 150,404 | -0.05(-0.95%) |
Dec 07, 2016 | 4.914 | 4.982 | 4.914 | 4.975 | 146,784 | +0.06(+1.24%) |
Dec 06, 2016 | 4.839 | 4.914 | 4.839 | 4.914 | 175,893 | +0.08(+1.69%) |
Dec 05, 2016 | 4.860 | 4.894 | 4.826 | 4.832 | 303,818 | -0.01(-0.14%) |
Dec 02, 2016 | 4.873 | 4.875 | 4.839 | 4.839 | 191,443 | -0.03(-0.56%) |
Dec 01, 2016 | 4.948 | 4.948 | 4.860 | 4.866 | 271,516 | -0.10(-1.92%) |
Nov 30, 2016 | 4.968 | 4.995 | 4.955 | 4.961 | 216,624 | -0.05(-0.95%) |
Nov 29, 2016 | 5.023 | 5.036 | 4.989 | 5.009 | 71,723 | +0.00(+0.00%) |
Nov 28, 2016 | 5.043 | 5.056 | 5.009 | 5.009 | 88,432 | +0.00(+0.00%) |
Nov 25, 2016 | 5.036 | 5.084 | 5.002 | 5.009 | 87,804 | +0.00(+0.00%) |
Nov 23, 2016 | 5.009 | 5.009 | 5.009 | 0 | -0.02(-0.40%) | |
Nov 22, 2016 | 5.050 | 5.070 | 5.018 | 5.029 | 109,961 | +0.01(+0.27%) |
Nov 21, 2016 | 4.961 | 5.023 | 4.961 | 5.016 | 111,742 | +0.03(+0.68%) |
Nov 18, 2016 | 4.968 | 4.989 | 4.921 | 4.982 | 191,218 | +0.01(+0.27%) |
Nov 17, 2016 | 4.948 | 4.989 | 4.928 | 4.968 | 104,038 | -0.01(-0.27%) |
Nov 16, 2016 | 4.914 | 5.036 | 4.914 | 4.982 | 254,466 | +0.04(+0.82%) |
Nov 15, 2016 | 4.799 | 4.948 | 4.799 | 4.941 | 198,739 | +0.15(+3.12%) |
Nov 14, 2016 | 4.853 | 4.892 | 4.690 | 4.792 | 682,885 | -0.11(-2.30%) |
Nov 11, 2016 | 4.989 | 5.009 | 4.887 | 4.905 | 308,382 | -0.12(-2.35%) |
Nov 10, 2016 | 5.077 | 5.089 | 4.989 | 5.023 | 234,495 | -0.09(-1.73%) |
Nov 09, 2016 | 5.138 | 5.138 | 5.118 | 5.111 | 111,605 | -0.04(-0.86%) |
Nov 08, 2016 | 5.142 | 5.182 | 5.135 | 5.155 | 123,678 | +0.00(+0.00%) |
Nov 07, 2016 | 5.169 | 5.169 | 5.115 | 5.155 | 175,343 | -0.02(-0.39%) |
Nov 04, 2016 | 5.203 | 5.216 | 5.165 | 5.176 | 159,704 | -0.02(-0.39%) |
Nov 03, 2016 | 5.203 | 5.203 | 5.169 | 5.196 | 110,385 | -0.03(-0.52%) |
Nov 02, 2016 | 5.203 | 5.230 | 5.189 | 5.223 | 124,303 | +0.01(+0.26%) |