Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.388 | 5.413 | 5.355 | 5.398 | 156,623 | +0.01(+0.18%) |
Mar 30, 2017 | 5.427 | 5.427 | 5.379 | 5.388 | 227,897 | -0.03(-0.54%) |
Mar 29, 2017 | 5.408 | 5.417 | 5.393 | 5.417 | 162,904 | +0.02(+0.36%) |
Mar 28, 2017 | 5.350 | 5.398 | 5.345 | 5.398 | 190,462 | +0.06(+1.18%) |
Mar 27, 2017 | 5.355 | 5.374 | 5.311 | 5.335 | 240,916 | -0.03(-0.54%) |
Mar 24, 2017 | 5.359 | 5.384 | 5.311 | 5.364 | 106,895 | +0.01(+0.27%) |
Mar 23, 2017 | 5.359 | 5.374 | 5.330 | 5.350 | 173,402 | -0.01(-0.18%) |
Mar 22, 2017 | 5.292 | 5.359 | 5.287 | 5.359 | 159,348 | +0.07(+1.28%) |
Mar 21, 2017 | 5.369 | 5.388 | 5.287 | 5.292 | 268,294 | -0.08(-1.53%) |
Mar 20, 2017 | 5.345 | 5.374 | 5.338 | 5.374 | 221,759 | +0.01(+0.27%) |
Mar 17, 2017 | 5.359 | 5.359 | 5.316 | 5.359 | 165,593 | +0.02(+0.36%) |
Mar 16, 2017 | 5.296 | 5.355 | 5.272 | 5.340 | 327,282 | +0.04(+0.73%) |
Mar 15, 2017 | 5.224 | 5.328 | 5.190 | 5.301 | 176,607 | +0.10(+1.86%) |
Mar 14, 2017 | 5.229 | 5.248 | 5.200 | 5.205 | 162,405 | -0.03(-0.65%) |
Mar 13, 2017 | 5.238 | 5.263 | 5.234 | 5.238 | 161,713 | +0.00(+0.09%) |
Mar 10, 2017 | 5.214 | 5.234 | 5.185 | 5.234 | 200,283 | +0.07(+1.31%) |
Mar 09, 2017 | 5.258 | 5.277 | 5.161 | 5.166 | 441,242 | -0.12(-2.29%) |
Mar 08, 2017 | 5.340 | 5.349 | 5.268 | 5.287 | 353,145 | -0.05(-0.99%) |
Mar 07, 2017 | 5.320 | 5.354 | 5.320 | 5.340 | 282,266 | +0.01(+0.18%) |
Mar 06, 2017 | 5.316 | 5.344 | 5.316 | 5.330 | 236,473 | +0.01(+0.27%) |
Mar 03, 2017 | 5.335 | 5.360 | 5.287 | 5.316 | 312,201 | -0.01(-0.27%) |
Mar 02, 2017 | 5.344 | 5.392 | 5.330 | 5.330 | 355,624 | -0.01(-0.18%) |
Mar 01, 2017 | 5.349 | 5.359 | 5.332 | 5.340 | 175,580 | +0.01(+0.27%) |
Feb 28, 2017 | 5.330 | 5.349 | 5.317 | 5.325 | 204,302 | +0.02(+0.34%) |
Feb 27, 2017 | 5.316 | 5.330 | 5.296 | 5.307 | 112,809 | +0.01(+0.20%) |
Feb 24, 2017 | 5.296 | 5.325 | 5.272 | 5.296 | 221,642 | +0.00(+0.00%) |
Feb 23, 2017 | 5.292 | 5.316 | 5.267 | 5.296 | 143,676 | +0.02(+0.45%) |
Feb 22, 2017 | 5.258 | 5.287 | 5.251 | 5.272 | 212,646 | +0.01(+0.27%) |
Feb 21, 2017 | 5.244 | 5.292 | 5.229 | 5.258 | 251,600 | +0.02(+0.46%) |
Feb 17, 2017 | 5.234 | 5.234 | 5.234 | 0 | +0.05(+0.93%) | |
Feb 16, 2017 | 5.210 | 5.213 | 5.148 | 5.186 | 362,505 | -0.01(-0.28%) |
Feb 15, 2017 | 5.224 | 5.234 | 5.181 | 5.200 | 296,653 | -0.02(-0.46%) |
Feb 14, 2017 | 5.248 | 5.258 | 5.215 | 5.224 | 249,026 | -0.03(-0.64%) |
Feb 13, 2017 | 5.296 | 5.296 | 5.224 | 5.258 | 276,515 | -0.02(-0.45%) |
Feb 10, 2017 | 5.292 | 5.296 | 5.263 | 5.282 | 187,910 | -0.01(-0.18%) |
Feb 09, 2017 | 5.258 | 5.307 | 5.248 | 5.292 | 680,717 | +0.06(+1.10%) |
Feb 08, 2017 | 5.234 | 5.263 | 5.224 | 5.234 | 359,074 | -0.02(-0.36%) |
Feb 07, 2017 | 5.210 | 5.258 | 5.186 | 5.253 | 401,981 | +0.06(+1.19%) |
Feb 06, 2017 | 5.177 | 5.215 | 5.163 | 5.191 | 421,724 | +0.03(+0.55%) |
Feb 03, 2017 | 5.163 | 5.186 | 5.144 | 5.163 | 325,431 | +0.00(+0.00%) |
Feb 02, 2017 | 5.167 | 5.196 | 5.134 | 5.163 | 579,101 | -0.02(-0.46%) |
Feb 01, 2017 | 5.186 | 5.196 | 5.139 | 5.186 | 230,246 | +0.01(+0.28%) |
Jan 31, 2017 | 5.139 | 5.196 | 5.125 | 5.172 | 124,263 | +0.05(+1.02%) |
Jan 30, 2017 | 5.139 | 5.139 | 5.115 | 5.120 | 240,389 | -0.01(-0.19%) |
Jan 27, 2017 | 5.148 | 5.167 | 5.129 | 5.129 | 328,807 | -0.00(-0.09%) |
Jan 26, 2017 | 5.134 | 5.196 | 5.125 | 5.134 | 334,660 | +0.00(+0.00%) |
Jan 25, 2017 | 5.139 | 5.148 | 5.120 | 5.134 | 125,869 | +0.01(+0.28%) |
Jan 24, 2017 | 5.129 | 5.139 | 5.106 | 5.120 | 259,001 | +0.00(+0.09%) |
Jan 23, 2017 | 5.087 | 5.139 | 5.077 | 5.115 | 279,652 | +0.04(+0.84%) |
Jan 20, 2017 | 5.087 | 5.101 | 5.039 | 5.072 | 342,543 | -0.01(-0.19%) |
Jan 19, 2017 | 5.096 | 5.096 | 5.082 | 5.082 | 202,671 | -0.02(-0.37%) |
Jan 18, 2017 | 5.106 | 5.115 | 5.101 | 5.101 | 138,689 | +0.00(+0.05%) |
Jan 17, 2017 | 5.044 | 5.106 | 5.039 | 5.098 | 276,768 | +0.03(+0.61%) |
Jan 13, 2017 | 5.067 | 5.067 | 5.067 | 0 | +0.00(+0.09%) | |
Jan 12, 2017 | 5.048 | 5.079 | 5.048 | 5.063 | 153,896 | +0.02(+0.38%) |
Jan 11, 2017 | 5.058 | 5.077 | 5.025 | 5.044 | 149,377 | +0.01(+0.28%) |
Jan 10, 2017 | 5.011 | 5.044 | 5.011 | 5.029 | 271,423 | +0.03(+0.57%) |
Jan 09, 2017 | 5.001 | 5.020 | 4.992 | 5.001 | 188,407 | -0.00(-0.10%) |
Jan 06, 2017 | 4.992 | 5.006 | 4.963 | 5.006 | 285,448 | +0.02(+0.38%) |
Jan 05, 2017 | 4.987 | 4.996 | 4.973 | 4.987 | 209,085 | -0.00(-0.09%) |
Jan 04, 2017 | 4.996 | 5.006 | 4.973 | 4.992 | 242,099 | +0.00(+0.00%) |