Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 5.024 | 5.033 | 4.981 | 4.998 | 140,240 | -0.03(-0.51%) |
Dec 30, 2016 | 5.024 | 5.024 | 5.024 | 0 | +0.01(+0.17%) | |
Dec 29, 2016 | 5.010 | 5.024 | 4.990 | 5.016 | 179,281 | +0.00(+0.00%) |
Dec 28, 2016 | 5.007 | 5.033 | 4.990 | 5.015 | 191,498 | -0.01(-0.17%) |
Dec 27, 2016 | 4.981 | 5.041 | 4.981 | 5.024 | 139,761 | +0.03(+0.68%) |
Dec 23, 2016 | 4.990 | 4.990 | 4.990 | 0 | +0.03(+0.52%) | |
Dec 22, 2016 | 4.913 | 4.964 | 4.913 | 4.964 | 163,415 | +0.02(+0.35%) |
Dec 21, 2016 | 4.896 | 4.947 | 4.853 | 4.947 | 148,081 | +0.03(+0.70%) |
Dec 20, 2016 | 4.913 | 4.922 | 4.870 | 4.913 | 161,722 | -0.02(-0.35%) |
Dec 19, 2016 | 4.904 | 4.973 | 4.900 | 4.930 | 135,567 | +0.01(+0.17%) |
Dec 16, 2016 | 4.904 | 4.922 | 4.904 | 4.922 | 125,044 | +0.01(+0.17%) |
Dec 15, 2016 | 4.870 | 4.939 | 4.853 | 4.913 | 180,953 | +0.03(+0.52%) |
Dec 14, 2016 | 4.853 | 4.956 | 4.853 | 4.887 | 347,417 | -0.01(-0.17%) |
Dec 13, 2016 | 4.828 | 4.990 | 4.828 | 4.896 | 282,529 | +0.07(+1.54%) |
Dec 12, 2016 | 4.788 | 4.839 | 4.788 | 4.822 | 99,382 | +0.01(+0.18%) |
Dec 09, 2016 | 4.796 | 4.813 | 4.771 | 4.813 | 196,970 | +0.03(+0.71%) |
Dec 08, 2016 | 4.694 | 4.779 | 4.694 | 4.779 | 196,484 | +0.08(+1.81%) |
Dec 07, 2016 | 4.669 | 4.728 | 4.669 | 4.694 | 222,575 | +0.03(+0.54%) |
Dec 06, 2016 | 4.686 | 4.703 | 4.669 | 4.669 | 126,055 | -0.03(-0.54%) |
Dec 05, 2016 | 4.635 | 4.720 | 4.635 | 4.694 | 164,861 | +0.07(+1.47%) |
Dec 02, 2016 | 4.652 | 4.678 | 4.618 | 4.627 | 148,540 | -0.02(-0.37%) |
Dec 01, 2016 | 4.686 | 4.703 | 4.618 | 4.644 | 233,371 | -0.04(-0.90%) |
Nov 30, 2016 | 4.720 | 4.728 | 4.661 | 4.686 | 103,303 | -0.03(-0.54%) |
Nov 29, 2016 | 4.720 | 4.754 | 4.703 | 4.711 | 103,099 | -0.02(-0.36%) |
Nov 28, 2016 | 4.703 | 4.750 | 4.703 | 4.728 | 87,670 | +0.01(+0.18%) |
Nov 25, 2016 | 4.737 | 4.754 | 4.711 | 4.720 | 20,811 | -0.03(-0.54%) |
Nov 23, 2016 | 4.745 | 4.745 | 4.745 | 0 | -0.01(-0.18%) | |
Nov 22, 2016 | 4.720 | 4.771 | 4.720 | 4.754 | 65,885 | +0.05(+1.08%) |
Nov 21, 2016 | 4.618 | 4.711 | 4.618 | 4.703 | 115,362 | +0.08(+1.65%) |
Nov 18, 2016 | 4.584 | 4.644 | 4.584 | 4.627 | 81,193 | +0.04(+0.92%) |
Nov 17, 2016 | 4.576 | 4.610 | 4.576 | 4.584 | 50,285 | +0.02(+0.37%) |
Nov 16, 2016 | 4.533 | 4.610 | 4.533 | 4.567 | 88,057 | +0.02(+0.37%) |
Nov 15, 2016 | 4.491 | 4.567 | 4.491 | 4.550 | 70,176 | +0.05(+1.13%) |
Nov 14, 2016 | 4.508 | 4.533 | 4.491 | 4.500 | 86,746 | -0.03(-0.56%) |
Nov 11, 2016 | 4.491 | 4.559 | 4.491 | 4.525 | 53,733 | +0.02(+0.38%) |
Nov 10, 2016 | 4.491 | 4.550 | 4.449 | 4.508 | 154,164 | +0.01(+0.32%) |
Nov 09, 2016 | 4.418 | 4.502 | 4.418 | 4.494 | 70,675 | -0.01(-0.19%) |
Nov 08, 2016 | 4.510 | 4.544 | 4.502 | 4.502 | 61,149 | -0.03(-0.74%) |
Nov 07, 2016 | 4.494 | 4.578 | 4.494 | 4.536 | 62,740 | +0.08(+1.69%) |
Nov 04, 2016 | 4.468 | 4.497 | 4.452 | 4.460 | 145,073 | -0.03(-0.56%) |
Nov 03, 2016 | 4.510 | 4.536 | 4.477 | 4.485 | 54,050 | -0.05(-1.11%) |
Nov 02, 2016 | 4.611 | 4.611 | 4.502 | 4.536 | 264,177 | -0.08(-1.64%) |