Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.182 | 5.207 | 5.182 | 5.202 | 52,277 | +0.02(+0.39%) |
Feb 27, 2017 | 5.212 | 5.212 | 5.167 | 5.182 | 132,354 | -0.03(-0.58%) |
Feb 24, 2017 | 5.192 | 5.243 | 5.192 | 5.212 | 52,977 | +0.02(+0.39%) |
Feb 23, 2017 | 5.152 | 5.202 | 5.152 | 5.192 | 27,216 | +0.02(+0.29%) |
Feb 22, 2017 | 5.172 | 5.202 | 5.172 | 5.177 | 22,911 | +0.02(+0.29%) |
Feb 21, 2017 | 5.132 | 5.207 | 5.102 | 5.162 | 81,773 | +0.05(+0.89%) |
Feb 17, 2017 | 5.117 | 5.117 | 5.117 | 0 | +0.04(+0.70%) | |
Feb 16, 2017 | 5.122 | 5.152 | 5.081 | 5.081 | 116,232 | -0.08(-1.47%) |
Feb 15, 2017 | 5.202 | 5.223 | 5.096 | 5.157 | 122,643 | -0.05(-0.87%) |
Feb 14, 2017 | 5.238 | 5.258 | 5.182 | 5.202 | 62,121 | -0.04(-0.77%) |
Feb 13, 2017 | 5.192 | 5.265 | 5.192 | 5.243 | 100,509 | +0.05(+0.97%) |
Feb 10, 2017 | 5.182 | 5.197 | 5.182 | 5.192 | 36,477 | +0.01(+0.19%) |
Feb 09, 2017 | 5.217 | 5.217 | 5.167 | 5.182 | 63,425 | -0.05(-0.96%) |
Feb 08, 2017 | 5.228 | 5.233 | 5.163 | 5.233 | 173,778 | +0.00(+0.00%) |
Feb 07, 2017 | 5.208 | 5.265 | 5.208 | 5.233 | 110,804 | +0.01(+0.10%) |
Feb 06, 2017 | 5.203 | 5.243 | 5.188 | 5.228 | 55,251 | +0.04(+0.77%) |
Feb 03, 2017 | 5.173 | 5.208 | 5.122 | 5.188 | 127,919 | +0.04(+0.78%) |
Feb 02, 2017 | 5.152 | 5.233 | 5.137 | 5.147 | 145,022 | -0.03(-0.48%) |
Feb 01, 2017 | 5.157 | 5.238 | 5.142 | 5.173 | 142,374 | +0.03(+0.58%) |
Jan 31, 2017 | 5.042 | 5.157 | 5.042 | 5.142 | 153,742 | +0.10(+1.99%) |
Jan 30, 2017 | 5.102 | 5.102 | 5.042 | 5.042 | 43,410 | -0.08(-1.47%) |
Jan 27, 2017 | 5.062 | 5.127 | 5.045 | 5.117 | 99,175 | +0.05(+1.04%) |
Jan 26, 2017 | 5.065 | 5.072 | 5.052 | 5.065 | 85,613 | -0.01(-0.15%) |
Jan 25, 2017 | 5.057 | 5.072 | 5.027 | 5.072 | 75,585 | +0.03(+0.60%) |
Jan 24, 2017 | 5.037 | 5.054 | 5.007 | 5.042 | 71,112 | +0.00(+0.10%) |
Jan 23, 2017 | 5.022 | 5.072 | 5.003 | 5.037 | 101,084 | +0.05(+1.00%) |
Jan 20, 2017 | 5.067 | 5.067 | 4.932 | 4.987 | 208,130 | -0.08(-1.48%) |
Jan 19, 2017 | 5.062 | 5.067 | 5.037 | 5.062 | 26,076 | +0.01(+0.20%) |
Jan 18, 2017 | 5.017 | 5.062 | 5.017 | 5.052 | 40,520 | +0.03(+0.50%) |
Jan 17, 2017 | 4.967 | 5.047 | 4.967 | 5.027 | 83,382 | +0.04(+0.70%) |
Jan 13, 2017 | 4.992 | 4.992 | 4.992 | 0 | -0.01(-0.20%) | |
Jan 12, 2017 | 5.022 | 5.022 | 4.992 | 5.002 | 62,105 | -0.01(-0.20%) |
Jan 11, 2017 | 4.932 | 5.012 | 4.932 | 5.012 | 20,444 | +0.05(+0.91%) |
Jan 10, 2017 | 4.952 | 4.972 | 4.934 | 4.967 | 145,654 | +0.01(+0.30%) |
Jan 09, 2017 | 5.007 | 5.007 | 4.868 | 4.952 | 189,538 | -0.01(-0.30%) |
Jan 06, 2017 | 4.987 | 4.992 | 4.947 | 4.967 | 117,931 | -0.01(-0.11%) |
Jan 05, 2017 | 4.967 | 5.007 | 4.942 | 4.973 | 78,659 | -0.00(-0.09%) |
Jan 04, 2017 | 4.942 | 4.992 | 4.942 | 4.977 | 90,668 | +0.02(+0.40%) |
Jan 03, 2017 | 4.947 | 5.021 | 4.918 | 4.957 | 238,088 | -0.01(-0.20%) |
Dec 30, 2016 | 4.967 | 4.967 | 4.967 | 0 | +0.06(+1.16%) | |
Dec 29, 2016 | 4.908 | 4.962 | 4.873 | 4.910 | 84,280 | +0.01(+0.16%) |
Dec 28, 2016 | 4.888 | 4.962 | 4.873 | 4.903 | 151,285 | +0.06(+1.18%) |
Dec 27, 2016 | 4.932 | 4.962 | 4.843 | 4.846 | 153,498 | -0.09(-1.76%) |
Dec 23, 2016 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.10%) | |
Dec 22, 2016 | 4.918 | 4.951 | 4.878 | 4.927 | 155,255 | -0.01(-0.30%) |
Dec 21, 2016 | 4.909 | 4.961 | 4.890 | 4.942 | 297,530 | +0.06(+1.26%) |
Dec 20, 2016 | 4.834 | 4.905 | 4.819 | 4.881 | 209,854 | +0.05(+0.98%) |
Dec 19, 2016 | 4.720 | 4.957 | 4.720 | 4.834 | 407,608 | +0.14(+2.92%) |
Dec 16, 2016 | 4.659 | 4.725 | 4.644 | 4.696 | 516,361 | +0.10(+2.16%) |
Dec 15, 2016 | 4.626 | 4.626 | 4.583 | 4.597 | 23,712 | -0.00(-0.10%) |
Dec 14, 2016 | 4.592 | 4.611 | 4.592 | 4.602 | 43,194 | -0.00(-0.10%) |
Dec 13, 2016 | 4.588 | 4.611 | 4.578 | 4.607 | 159,145 | +0.00(+0.10%) |
Dec 12, 2016 | 4.592 | 4.611 | 4.588 | 4.602 | 91,716 | +0.02(+0.41%) |
Dec 09, 2016 | 4.592 | 4.602 | 4.559 | 4.583 | 85,031 | +0.01(+0.21%) |
Dec 08, 2016 | 4.588 | 4.592 | 4.552 | 4.573 | 80,755 | -0.02(-0.34%) |
Dec 07, 2016 | 4.575 | 4.611 | 4.574 | 4.589 | 95,734 | +0.01(+0.24%) |
Dec 06, 2016 | 4.578 | 4.583 | 4.555 | 4.578 | 80,383 | +0.01(+0.29%) |
Dec 05, 2016 | 4.560 | 4.569 | 4.536 | 4.565 | 52,122 | +0.01(+0.21%) |
Dec 02, 2016 | 4.550 | 4.564 | 4.503 | 4.555 | 61,875 | +0.03(+0.63%) |