Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.101 | 5.108 | 5.066 | 5.080 | 117,610 | +0.00(+0.00%) |
Feb 27, 2017 | 5.128 | 5.128 | 5.080 | 5.080 | 106,558 | -0.03(-0.67%) |
Feb 24, 2017 | 5.142 | 5.163 | 5.087 | 5.115 | 316,940 | -0.01(-0.27%) |
Feb 23, 2017 | 5.135 | 5.150 | 5.115 | 5.128 | 196,582 | -0.01(-0.13%) |
Feb 22, 2017 | 5.101 | 5.135 | 5.101 | 5.135 | 244,313 | +0.03(+0.68%) |
Feb 21, 2017 | 5.094 | 5.115 | 5.087 | 5.101 | 219,806 | +0.01(+0.19%) |
Feb 17, 2017 | 5.091 | 5.091 | 5.091 | 0 | +0.01(+0.14%) | |
Feb 16, 2017 | 5.050 | 5.091 | 5.050 | 5.084 | 322,103 | +0.02(+0.41%) |
Feb 15, 2017 | 4.988 | 5.084 | 4.988 | 5.064 | 623,175 | +0.06(+1.24%) |
Feb 14, 2017 | 5.029 | 5.036 | 4.995 | 5.002 | 328,124 | +0.00(+0.00%) |
Feb 13, 2017 | 5.043 | 5.043 | 5.002 | 5.002 | 227,745 | -0.02(-0.41%) |
Feb 10, 2017 | 5.043 | 5.050 | 5.023 | 5.023 | 146,598 | -0.02(-0.41%) |
Feb 09, 2017 | 5.050 | 5.064 | 5.036 | 5.043 | 210,046 | -0.03(-0.68%) |
Feb 08, 2017 | 5.084 | 5.084 | 5.057 | 5.078 | 143,309 | -0.01(-0.27%) |
Feb 07, 2017 | 5.057 | 5.091 | 5.043 | 5.091 | 146,906 | +0.05(+1.09%) |
Feb 06, 2017 | 5.050 | 5.071 | 5.036 | 5.036 | 156,444 | -0.02(-0.41%) |
Feb 03, 2017 | 5.043 | 5.057 | 5.036 | 5.057 | 78,816 | +0.03(+0.55%) |
Feb 02, 2017 | 5.064 | 5.064 | 5.023 | 5.029 | 140,112 | -0.03(-0.54%) |
Feb 01, 2017 | 5.036 | 5.063 | 5.012 | 5.057 | 139,750 | +0.01(+0.27%) |
Jan 31, 2017 | 5.050 | 5.050 | 5.016 | 5.043 | 88,021 | +0.01(+0.14%) |
Jan 30, 2017 | 5.043 | 5.043 | 5.016 | 5.036 | 115,146 | +0.00(+0.00%) |
Jan 27, 2017 | 5.002 | 5.036 | 4.988 | 5.036 | 210,807 | +0.01(+0.27%) |
Jan 26, 2017 | 4.995 | 5.029 | 4.988 | 5.023 | 149,948 | +0.01(+0.27%) |
Jan 25, 2017 | 4.995 | 5.016 | 4.981 | 5.009 | 135,577 | +0.01(+0.14%) |
Jan 24, 2017 | 4.988 | 5.016 | 4.988 | 5.002 | 114,840 | -0.01(-0.27%) |
Jan 23, 2017 | 5.002 | 5.029 | 4.999 | 5.016 | 123,090 | +0.02(+0.41%) |
Jan 20, 2017 | 5.009 | 5.016 | 4.974 | 4.995 | 131,894 | -0.01(-0.22%) |
Jan 19, 2017 | 5.020 | 5.020 | 4.986 | 5.006 | 180,849 | -0.01(-0.27%) |
Jan 18, 2017 | 4.999 | 5.020 | 4.993 | 5.020 | 79,124 | +0.02(+0.41%) |
Jan 17, 2017 | 5.047 | 5.058 | 4.993 | 4.999 | 243,286 | -0.05(-0.95%) |
Jan 13, 2017 | 5.047 | 5.047 | 5.047 | 0 | +0.01(+0.27%) | |
Jan 12, 2017 | 4.999 | 5.040 | 4.988 | 5.034 | 250,547 | +0.05(+1.10%) |
Jan 11, 2017 | 4.972 | 4.993 | 4.952 | 4.979 | 145,322 | +0.01(+0.28%) |
Jan 10, 2017 | 4.945 | 4.972 | 4.945 | 4.965 | 101,203 | +0.02(+0.41%) |
Jan 09, 2017 | 4.945 | 5.068 | 4.856 | 4.945 | 398,019 | +0.03(+0.70%) |
Jan 06, 2017 | 4.952 | 4.952 | 4.904 | 4.911 | 108,970 | -0.04(-0.83%) |
Jan 05, 2017 | 4.958 | 4.965 | 4.938 | 4.952 | 120,539 | -0.01(-0.14%) |
Jan 04, 2017 | 4.938 | 4.958 | 4.931 | 4.958 | 123,431 | +0.03(+0.55%) |
Jan 03, 2017 | 4.842 | 4.945 | 4.835 | 4.931 | 323,794 | +0.10(+1.98%) |
Dec 30, 2016 | 4.835 | 4.835 | 4.835 | 0 | +0.01(+0.14%) | |
Dec 29, 2016 | 4.822 | 4.863 | 4.822 | 4.828 | 321,074 | +0.01(+0.14%) |
Dec 28, 2016 | 4.794 | 4.822 | 4.787 | 4.822 | 195,007 | +0.03(+0.57%) |
Dec 27, 2016 | 4.842 | 4.849 | 4.787 | 4.794 | 413,916 | -0.04(-0.85%) |
Dec 23, 2016 | 4.835 | 4.835 | 4.835 | 0 | +0.01(+0.14%) | |
Dec 22, 2016 | 4.883 | 4.883 | 4.828 | 4.828 | 222,121 | -0.03(-0.56%) |
Dec 21, 2016 | 4.883 | 4.890 | 4.856 | 4.856 | 241,347 | -0.04(-0.79%) |
Dec 20, 2016 | 4.881 | 4.894 | 4.847 | 4.894 | 175,289 | +0.00(+0.00%) |
Dec 19, 2016 | 4.867 | 4.894 | 4.867 | 4.894 | 93,695 | +0.02(+0.42%) |
Dec 16, 2016 | 4.908 | 4.908 | 4.853 | 4.874 | 247,226 | +0.00(+0.00%) |
Dec 15, 2016 | 4.888 | 4.894 | 4.840 | 4.874 | 292,196 | -0.04(-0.83%) |
Dec 14, 2016 | 4.881 | 4.922 | 4.876 | 4.915 | 290,571 | +0.02(+0.42%) |
Dec 13, 2016 | 4.833 | 4.894 | 4.806 | 4.894 | 350,093 | +0.11(+2.28%) |
Dec 12, 2016 | 4.799 | 4.813 | 4.785 | 4.785 | 211,901 | -0.04(-0.85%) |
Dec 09, 2016 | 4.799 | 4.832 | 4.785 | 4.826 | 252,958 | -0.01(-0.14%) |
Dec 08, 2016 | 4.833 | 4.935 | 4.819 | 4.833 | 441,531 | -0.03(-0.56%) |
Dec 07, 2016 | 4.833 | 4.881 | 4.826 | 4.860 | 391,908 | +0.05(+0.99%) |
Dec 06, 2016 | 4.745 | 4.813 | 4.745 | 4.813 | 314,727 | +0.05(+1.14%) |
Dec 05, 2016 | 4.765 | 4.806 | 4.745 | 4.758 | 325,385 | -0.01(-0.29%) |
Dec 02, 2016 | 4.779 | 4.785 | 4.765 | 4.772 | 289,758 | -0.01(-0.28%) |