Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.498 | 5.568 | 5.462 | 5.480 | 308,253 | +0.00(+0.00%) |
Apr 27, 2017 | 5.427 | 5.498 | 5.401 | 5.480 | 219,440 | +0.04(+0.65%) |
Apr 26, 2017 | 5.418 | 5.454 | 5.392 | 5.445 | 164,784 | +0.03(+0.49%) |
Apr 25, 2017 | 5.383 | 5.418 | 5.374 | 5.418 | 224,928 | +0.04(+0.82%) |
Apr 24, 2017 | 5.410 | 5.418 | 5.357 | 5.374 | 108,847 | +0.00(+0.00%) |
Apr 21, 2017 | 5.374 | 5.374 | 5.348 | 5.374 | 106,702 | +0.01(+0.16%) |
Apr 20, 2017 | 5.366 | 5.373 | 5.330 | 5.366 | 101,830 | +0.00(+0.00%) |
Apr 19, 2017 | 5.383 | 5.401 | 5.357 | 5.366 | 81,314 | -0.02(-0.33%) |
Apr 18, 2017 | 5.374 | 5.393 | 5.374 | 5.383 | 62,296 | -0.01(-0.16%) |
Apr 17, 2017 | 5.392 | 5.410 | 5.339 | 5.392 | 63,908 | -0.01(-0.16%) |
Apr 13, 2017 | 5.401 | 5.436 | 5.366 | 5.401 | 119,018 | +0.01(+0.16%) |
Apr 12, 2017 | 5.410 | 5.454 | 5.383 | 5.392 | 256,844 | -0.03(-0.49%) |
Apr 11, 2017 | 5.366 | 5.418 | 5.339 | 5.418 | 184,123 | +0.05(+0.94%) |
Apr 10, 2017 | 5.351 | 5.377 | 5.333 | 5.368 | 281,171 | +0.03(+0.66%) |
Apr 07, 2017 | 5.333 | 5.342 | 5.307 | 5.333 | 191,547 | -0.01(-0.16%) |
Apr 06, 2017 | 5.307 | 5.342 | 5.307 | 5.342 | 157,610 | +0.03(+0.66%) |
Apr 05, 2017 | 5.333 | 5.368 | 5.307 | 5.307 | 300,335 | -0.03(-0.49%) |
Apr 04, 2017 | 5.342 | 5.353 | 5.307 | 5.333 | 177,864 | +0.00(+0.00%) |
Apr 03, 2017 | 5.324 | 5.351 | 5.298 | 5.333 | 193,596 | -0.01(-0.16%) |
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%) |