Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.333 | 5.343 | 5.316 | 5.342 | 175,695 | +0.02(+0.33%) |
Mar 30, 2017 | 5.316 | 5.324 | 5.290 | 5.324 | 101,863 | +0.01(+0.16%) |
Mar 29, 2017 | 5.316 | 5.333 | 5.281 | 5.316 | 226,129 | -0.02(-0.33%) |
Mar 28, 2017 | 5.316 | 5.333 | 5.298 | 5.333 | 215,025 | +0.00(+0.00%) |
Mar 27, 2017 | 5.290 | 5.351 | 5.260 | 5.333 | 145,488 | +0.04(+0.83%) |
Mar 24, 2017 | 5.307 | 5.342 | 5.281 | 5.290 | 128,533 | -0.03(-0.66%) |
Mar 23, 2017 | 5.368 | 5.377 | 5.281 | 5.324 | 213,478 | +0.00(+0.00%) |
Mar 22, 2017 | 5.263 | 5.324 | 5.263 | 5.324 | 114,998 | +0.03(+0.66%) |
Mar 21, 2017 | 5.394 | 5.420 | 5.263 | 5.290 | 166,194 | -0.10(-1.94%) |
Mar 20, 2017 | 5.438 | 5.438 | 5.386 | 5.394 | 164,780 | -0.03(-0.64%) |
Mar 17, 2017 | 5.394 | 5.438 | 5.358 | 5.429 | 217,945 | +0.07(+1.30%) |
Mar 16, 2017 | 5.351 | 5.386 | 5.272 | 5.359 | 349,680 | +0.04(+0.82%) |
Mar 15, 2017 | 5.211 | 5.342 | 5.202 | 5.316 | 119,491 | +0.10(+1.84%) |
Mar 14, 2017 | 5.333 | 5.333 | 5.220 | 5.220 | 220,165 | -0.13(-2.45%) |
Mar 13, 2017 | 5.412 | 5.414 | 5.307 | 5.351 | 158,629 | -0.04(-0.70%) |
Mar 10, 2017 | 5.328 | 5.414 | 5.321 | 5.388 | 167,184 | +0.07(+1.30%) |
Mar 09, 2017 | 5.397 | 5.401 | 5.310 | 5.319 | 176,085 | -0.08(-1.45%) |
Mar 08, 2017 | 5.406 | 5.423 | 5.388 | 5.397 | 131,442 | -0.02(-0.32%) |
Mar 07, 2017 | 5.414 | 5.428 | 5.397 | 5.414 | 167,381 | -0.03(-0.64%) |
Mar 06, 2017 | 5.458 | 5.492 | 5.423 | 5.449 | 192,020 | -0.02(-0.32%) |
Mar 03, 2017 | 5.475 | 5.484 | 5.423 | 5.466 | 145,231 | +0.03(+0.48%) |
Mar 02, 2017 | 5.440 | 5.510 | 5.440 | 5.440 | 326,245 | -0.01(-0.16%) |
Mar 01, 2017 | 5.432 | 5.458 | 5.432 | 5.449 | 106,517 | +0.03(+0.64%) |
Feb 28, 2017 | 5.406 | 5.423 | 5.397 | 5.414 | 155,891 | +0.01(+0.16%) |
Feb 27, 2017 | 5.397 | 5.432 | 5.388 | 5.406 | 226,645 | -0.01(-0.16%) |
Feb 24, 2017 | 5.380 | 5.423 | 5.371 | 5.414 | 169,684 | +0.02(+0.32%) |
Feb 23, 2017 | 5.423 | 5.423 | 5.371 | 5.397 | 193,959 | +0.01(+0.16%) |
Feb 22, 2017 | 5.449 | 5.449 | 5.354 | 5.388 | 224,624 | +0.00(+0.00%) |
Feb 21, 2017 | 5.423 | 5.458 | 5.362 | 5.388 | 242,550 | -0.02(-0.32%) |
Feb 17, 2017 | 5.406 | 5.406 | 5.406 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 5.406 | 5.449 | 5.380 | 5.406 | 240,317 | -0.03(-0.48%) |
Feb 15, 2017 | 5.354 | 5.432 | 5.344 | 5.432 | 485,306 | +0.07(+1.29%) |
Feb 14, 2017 | 5.458 | 5.466 | 5.362 | 5.362 | 137,411 | -0.10(-1.90%) |
Feb 13, 2017 | 5.432 | 5.466 | 5.406 | 5.466 | 408,142 | +0.09(+1.73%) |
Feb 10, 2017 | 5.382 | 5.554 | 5.365 | 5.374 | 336,365 | -0.01(-0.16%) |
Feb 09, 2017 | 5.270 | 5.382 | 5.262 | 5.382 | 425,942 | +0.10(+1.96%) |
Feb 08, 2017 | 5.236 | 5.296 | 5.236 | 5.279 | 198,762 | +0.03(+0.49%) |
Feb 07, 2017 | 5.262 | 5.279 | 5.236 | 5.253 | 148,797 | -0.03(-0.49%) |
Feb 06, 2017 | 5.244 | 5.287 | 5.244 | 5.279 | 188,866 | +0.03(+0.49%) |
Feb 03, 2017 | 5.219 | 5.279 | 5.201 | 5.253 | 135,644 | +0.04(+0.83%) |
Feb 02, 2017 | 5.176 | 5.227 | 5.176 | 5.210 | 219,209 | +0.02(+0.33%) |
Feb 01, 2017 | 5.184 | 5.236 | 5.184 | 5.193 | 274,188 | -0.01(-0.17%) |
Jan 31, 2017 | 5.193 | 5.219 | 5.176 | 5.201 | 257,420 | +0.02(+0.33%) |
Jan 30, 2017 | 5.141 | 5.227 | 5.115 | 5.184 | 268,313 | +0.05(+1.01%) |
Jan 27, 2017 | 5.167 | 5.167 | 5.132 | 5.132 | 224,419 | -0.03(-0.67%) |
Jan 26, 2017 | 5.184 | 5.201 | 5.167 | 5.167 | 194,234 | -0.03(-0.66%) |
Jan 25, 2017 | 5.201 | 5.218 | 5.184 | 5.201 | 215,572 | +0.02(+0.33%) |
Jan 24, 2017 | 5.167 | 5.218 | 5.158 | 5.184 | 81,678 | +0.02(+0.33%) |
Jan 23, 2017 | 5.150 | 5.184 | 5.132 | 5.167 | 123,949 | +0.03(+0.50%) |
Jan 20, 2017 | 5.124 | 5.149 | 5.107 | 5.141 | 71,563 | +0.03(+0.50%) |
Jan 19, 2017 | 5.107 | 5.167 | 5.107 | 5.115 | 130,933 | -0.02(-0.34%) |
Jan 18, 2017 | 5.132 | 5.167 | 5.098 | 5.132 | 95,201 | -0.02(-0.33%) |
Jan 17, 2017 | 5.167 | 5.184 | 5.115 | 5.150 | 282,291 | -0.03(-0.50%) |
Jan 13, 2017 | 5.176 | 5.176 | 5.176 | 0 | +0.03(+0.50%) | |
Jan 12, 2017 | 5.132 | 5.167 | 5.132 | 5.150 | 212,188 | +0.00(+0.00%) |
Jan 11, 2017 | 5.141 | 5.176 | 5.107 | 5.150 | 147,394 | -0.00(-0.05%) |
Jan 10, 2017 | 5.144 | 5.161 | 5.127 | 5.152 | 159,166 | +0.01(+0.17%) |
Jan 09, 2017 | 5.110 | 5.169 | 5.110 | 5.144 | 224,281 | +0.03(+0.50%) |
Jan 06, 2017 | 5.058 | 5.135 | 5.041 | 5.118 | 249,578 | +0.03(+0.67%) |
Jan 05, 2017 | 5.033 | 5.084 | 5.033 | 5.084 | 74,178 | +0.04(+0.85%) |
Jan 04, 2017 | 4.990 | 5.050 | 4.990 | 5.041 | 98,945 | +0.04(+0.85%) |