Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.230 | 5.241 | 5.184 | 5.199 | 686,945 | -0.03(-0.58%) |
Feb 27, 2017 | 5.223 | 5.266 | 5.199 | 5.230 | 665,117 | +0.00(+0.00%) |
Feb 24, 2017 | 5.211 | 5.260 | 5.211 | 5.230 | 608,905 | -0.04(-0.81%) |
Feb 23, 2017 | 5.315 | 5.339 | 5.254 | 5.272 | 529,798 | -0.02(-0.46%) |
Feb 22, 2017 | 5.333 | 5.333 | 5.272 | 5.296 | 985,558 | -0.03(-0.57%) |
Feb 21, 2017 | 5.309 | 5.339 | 5.299 | 5.327 | 662,996 | +0.04(+0.69%) |
Feb 17, 2017 | 5.290 | 5.290 | 5.290 | 0 | -0.07(-1.36%) | |
Feb 16, 2017 | 5.412 | 5.412 | 5.363 | 5.363 | 699,476 | -0.05(-1.01%) |
Feb 15, 2017 | 5.394 | 5.418 | 5.381 | 5.418 | 535,933 | +0.03(+0.56%) |
Feb 14, 2017 | 5.418 | 5.424 | 5.375 | 5.387 | 557,461 | -0.02(-0.34%) |
Feb 13, 2017 | 5.406 | 5.412 | 5.381 | 5.406 | 452,634 | +0.03(+0.62%) |
Feb 10, 2017 | 5.318 | 5.373 | 5.318 | 5.373 | 410,744 | +0.08(+1.48%) |
Feb 09, 2017 | 5.330 | 5.330 | 5.276 | 5.294 | 532,246 | -0.01(-0.23%) |
Feb 08, 2017 | 5.318 | 5.330 | 5.297 | 5.306 | 323,847 | -0.02(-0.34%) |
Feb 07, 2017 | 5.348 | 5.360 | 5.324 | 5.324 | 546,134 | -0.04(-0.68%) |
Feb 06, 2017 | 5.348 | 5.360 | 5.336 | 5.360 | 312,374 | -0.01(-0.23%) |
Feb 03, 2017 | 5.379 | 5.391 | 5.350 | 5.373 | 387,336 | +0.01(+0.23%) |
Feb 02, 2017 | 5.366 | 5.379 | 5.321 | 5.360 | 620,948 | -0.01(-0.23%) |
Feb 01, 2017 | 5.327 | 5.379 | 5.288 | 5.373 | 605,853 | +0.08(+1.48%) |
Jan 31, 2017 | 5.306 | 5.337 | 5.270 | 5.294 | 380,779 | +0.00(+0.00%) |
Jan 30, 2017 | 5.336 | 5.348 | 5.264 | 5.294 | 541,574 | -0.08(-1.46%) |
Jan 27, 2017 | 5.373 | 5.373 | 5.336 | 5.373 | 500,823 | -0.01(-0.11%) |
Jan 26, 2017 | 5.433 | 5.433 | 5.348 | 5.379 | 833,228 | -0.02(-0.45%) |
Jan 25, 2017 | 5.354 | 5.409 | 5.330 | 5.403 | 1,069,893 | +0.08(+1.48%) |
Jan 24, 2017 | 5.246 | 5.336 | 5.233 | 5.324 | 957,204 | +0.10(+1.85%) |
Jan 23, 2017 | 5.221 | 5.240 | 5.215 | 5.228 | 440,949 | +0.01(+0.23%) |
Jan 20, 2017 | 5.197 | 5.294 | 5.197 | 5.215 | 670,979 | +0.04(+0.70%) |
Jan 19, 2017 | 5.221 | 5.221 | 5.152 | 5.179 | 601,951 | -0.04(-0.70%) |
Jan 18, 2017 | 5.197 | 5.244 | 5.197 | 5.215 | 515,704 | +0.01(+0.12%) |
Jan 17, 2017 | 5.209 | 5.258 | 5.191 | 5.209 | 700,725 | +0.00(+0.00%) |
Jan 13, 2017 | 5.209 | 5.209 | 5.209 | 0 | +0.01(+0.12%) | |
Jan 12, 2017 | 5.228 | 5.234 | 5.197 | 5.203 | 753,546 | +0.01(+0.23%) |
Jan 11, 2017 | 5.155 | 5.215 | 5.143 | 5.191 | 467,672 | +0.06(+1.11%) |
Jan 10, 2017 | 5.134 | 5.152 | 5.116 | 5.134 | 496,258 | +0.03(+0.59%) |
Jan 09, 2017 | 5.110 | 5.128 | 5.089 | 5.104 | 383,589 | -0.02(-0.35%) |
Jan 06, 2017 | 5.158 | 5.164 | 5.110 | 5.122 | 731,168 | -0.01(-0.23%) |
Jan 05, 2017 | 5.116 | 5.159 | 5.110 | 5.134 | 1,104,462 | +0.03(+0.59%) |
Jan 04, 2017 | 5.068 | 5.104 | 5.044 | 5.104 | 519,679 | +0.08(+1.68%) |
Jan 03, 2017 | 4.990 | 5.044 | 4.990 | 5.020 | 389,571 | +0.05(+0.97%) |
Dec 30, 2016 | 4.972 | 4.972 | 4.972 | 0 | -0.02(-0.36%) | |
Dec 29, 2016 | 4.978 | 5.014 | 4.978 | 4.990 | 696,588 | +0.02(+0.36%) |
Dec 28, 2016 | 5.008 | 5.010 | 4.957 | 4.972 | 488,235 | -0.01(-0.24%) |
Dec 27, 2016 | 4.996 | 5.008 | 4.966 | 4.984 | 409,976 | +0.02(+0.36%) |
Dec 23, 2016 | 4.966 | 4.966 | 4.966 | 0 | +0.01(+0.24%) | |
Dec 22, 2016 | 4.960 | 4.978 | 4.951 | 4.954 | 275,172 | -0.02(-0.36%) |
Dec 21, 2016 | 4.990 | 4.990 | 4.954 | 4.972 | 277,014 | +0.01(+0.12%) |
Dec 20, 2016 | 4.960 | 4.972 | 4.936 | 4.966 | 577,824 | +0.01(+0.24%) |
Dec 19, 2016 | 4.990 | 4.990 | 4.948 | 4.954 | 388,167 | -0.02(-0.36%) |
Dec 16, 2016 | 4.966 | 5.002 | 4.948 | 4.972 | 659,010 | +0.01(+0.24%) |
Dec 15, 2016 | 5.008 | 5.056 | 4.954 | 4.960 | 778,193 | -0.09(-1.73%) |
Dec 14, 2016 | 5.125 | 5.143 | 5.029 | 5.047 | 611,068 | -0.10(-1.97%) |
Dec 13, 2016 | 5.113 | 5.179 | 5.113 | 5.149 | 480,724 | +0.02(+0.35%) |
Dec 12, 2016 | 5.113 | 5.168 | 5.107 | 5.131 | 611,744 | +0.05(+1.06%) |
Dec 09, 2016 | 5.083 | 5.125 | 5.059 | 5.077 | 429,662 | +0.03(+0.59%) |
Dec 08, 2016 | 5.047 | 5.107 | 5.038 | 5.047 | 621,936 | +0.01(+0.12%) |
Dec 07, 2016 | 4.981 | 5.047 | 4.975 | 5.041 | 498,488 | +0.04(+0.72%) |
Dec 06, 2016 | 4.993 | 5.017 | 4.975 | 5.005 | 436,003 | +0.01(+0.24%) |
Dec 05, 2016 | 4.969 | 4.999 | 4.963 | 4.993 | 741,397 | +0.06(+1.21%) |
Dec 02, 2016 | 4.945 | 4.965 | 4.892 | 4.934 | 276,373 | +0.01(+0.30%) |