Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.408 | 5.448 | 5.402 | 5.419 | 98,561 | +0.00(+0.00%) |
Feb 27, 2017 | 5.408 | 5.419 | 5.396 | 5.419 | 52,355 | +0.02(+0.32%) |
Feb 24, 2017 | 5.396 | 5.414 | 5.391 | 5.402 | 60,701 | +0.00(+0.00%) |
Feb 23, 2017 | 5.385 | 5.414 | 5.385 | 5.402 | 71,347 | +0.02(+0.43%) |
Feb 22, 2017 | 5.414 | 5.414 | 5.368 | 5.379 | 152,682 | -0.03(-0.53%) |
Feb 21, 2017 | 5.379 | 5.420 | 5.374 | 5.408 | 123,648 | +0.03(+0.53%) |
Feb 17, 2017 | 5.379 | 5.379 | 5.379 | 0 | -0.01(-0.11%) | |
Feb 16, 2017 | 5.431 | 5.431 | 5.379 | 5.385 | 85,524 | -0.05(-0.95%) |
Feb 15, 2017 | 5.437 | 5.477 | 5.385 | 5.437 | 109,800 | +0.00(+0.00%) |
Feb 14, 2017 | 5.477 | 5.477 | 5.437 | 5.437 | 64,282 | -0.02(-0.32%) |
Feb 13, 2017 | 5.505 | 5.505 | 5.442 | 5.454 | 91,360 | -0.02(-0.42%) |
Feb 10, 2017 | 5.505 | 5.534 | 5.471 | 5.477 | 116,828 | -0.01(-0.10%) |
Feb 09, 2017 | 5.443 | 5.482 | 5.443 | 5.482 | 107,817 | +0.06(+1.05%) |
Feb 08, 2017 | 5.408 | 5.428 | 5.397 | 5.425 | 84,675 | -0.01(-0.10%) |
Feb 07, 2017 | 5.397 | 5.448 | 5.391 | 5.431 | 95,899 | +0.03(+0.63%) |
Feb 06, 2017 | 5.386 | 5.420 | 5.371 | 5.397 | 101,882 | +0.01(+0.11%) |
Feb 03, 2017 | 5.431 | 5.431 | 5.386 | 5.391 | 78,984 | -0.03(-0.53%) |
Feb 02, 2017 | 5.391 | 5.431 | 5.380 | 5.420 | 86,242 | +0.01(+0.11%) |
Feb 01, 2017 | 5.380 | 5.431 | 5.374 | 5.414 | 147,235 | +0.04(+0.74%) |
Jan 31, 2017 | 5.414 | 5.425 | 5.312 | 5.374 | 165,591 | -0.02(-0.32%) |
Jan 30, 2017 | 5.437 | 5.454 | 5.380 | 5.391 | 176,382 | -0.07(-1.35%) |
Jan 27, 2017 | 5.488 | 5.494 | 5.454 | 5.465 | 64,640 | -0.02(-0.31%) |
Jan 26, 2017 | 5.465 | 5.488 | 5.455 | 5.482 | 103,319 | +0.03(+0.63%) |
Jan 25, 2017 | 5.488 | 5.494 | 5.414 | 5.448 | 62,702 | -0.02(-0.42%) |
Jan 24, 2017 | 5.460 | 5.499 | 5.431 | 5.471 | 121,293 | +0.02(+0.42%) |
Jan 23, 2017 | 5.443 | 5.465 | 5.424 | 5.448 | 149,909 | +0.02(+0.42%) |
Jan 20, 2017 | 5.369 | 5.431 | 5.334 | 5.425 | 122,609 | +0.04(+0.74%) |
Jan 19, 2017 | 5.329 | 5.391 | 5.323 | 5.386 | 119,753 | +0.04(+0.75%) |
Jan 18, 2017 | 5.323 | 5.369 | 5.312 | 5.346 | 120,148 | +0.03(+0.54%) |
Jan 17, 2017 | 5.329 | 5.329 | 5.277 | 5.317 | 118,871 | +0.01(+0.21%) |
Jan 13, 2017 | 5.306 | 5.306 | 5.306 | 0 | +0.03(+0.54%) | |
Jan 12, 2017 | 5.300 | 5.323 | 5.277 | 5.277 | 55,139 | -0.03(-0.54%) |
Jan 11, 2017 | 5.306 | 5.310 | 5.289 | 5.306 | 64,613 | +0.02(+0.32%) |
Jan 10, 2017 | 5.283 | 5.312 | 5.283 | 5.289 | 75,903 | +0.00(+0.00%) |
Jan 09, 2017 | 5.277 | 5.317 | 5.277 | 5.289 | 54,986 | +0.00(+0.00%) |
Jan 06, 2017 | 5.295 | 5.299 | 5.277 | 5.289 | 75,009 | -0.01(-0.11%) |
Jan 05, 2017 | 5.289 | 5.323 | 5.289 | 5.295 | 139,754 | -0.04(-0.75%) |
Jan 04, 2017 | 5.295 | 5.334 | 5.277 | 5.334 | 117,394 | +0.05(+0.97%) |
Jan 03, 2017 | 5.266 | 5.300 | 5.260 | 5.283 | 106,853 | +0.01(+0.22%) |
Dec 30, 2016 | 5.272 | 5.272 | 5.272 | 0 | +0.04(+0.76%) | |
Dec 29, 2016 | 5.209 | 5.272 | 5.209 | 5.232 | 91,676 | +0.00(+0.00%) |
Dec 28, 2016 | 5.215 | 5.295 | 5.203 | 5.232 | 92,653 | -0.00(-0.03%) |
Dec 27, 2016 | 5.261 | 5.290 | 5.233 | 5.233 | 57,799 | -0.03(-0.64%) |
Dec 23, 2016 | 5.267 | 5.267 | 5.267 | 0 | +0.01(+0.21%) | |
Dec 22, 2016 | 5.216 | 5.267 | 5.185 | 5.256 | 72,344 | +0.06(+1.08%) |
Dec 21, 2016 | 5.138 | 5.211 | 5.138 | 5.200 | 127,919 | +0.05(+0.87%) |
Dec 20, 2016 | 5.177 | 5.188 | 5.115 | 5.154 | 180,612 | +0.01(+0.11%) |
Dec 19, 2016 | 5.154 | 5.183 | 5.138 | 5.149 | 198,491 | -0.01(-0.11%) |
Dec 16, 2016 | 5.149 | 5.171 | 5.143 | 5.154 | 63,582 | +0.03(+0.66%) |
Dec 15, 2016 | 5.138 | 5.149 | 5.121 | 5.121 | 154,563 | -0.02(-0.33%) |
Dec 14, 2016 | 5.200 | 5.233 | 5.126 | 5.138 | 114,247 | -0.07(-1.41%) |
Dec 13, 2016 | 5.205 | 5.233 | 5.183 | 5.211 | 150,838 | +0.02(+0.32%) |
Dec 12, 2016 | 5.177 | 5.205 | 5.149 | 5.194 | 147,322 | +0.03(+0.54%) |
Dec 09, 2016 | 5.121 | 5.183 | 5.121 | 5.166 | 46,242 | +0.03(+0.65%) |
Dec 08, 2016 | 5.116 | 5.138 | 5.104 | 5.132 | 68,149 | +0.00(+0.00%) |
Dec 07, 2016 | 5.065 | 5.132 | 5.065 | 5.132 | 71,752 | +0.04(+0.88%) |
Dec 06, 2016 | 5.088 | 5.088 | 5.060 | 5.088 | 59,526 | +0.02(+0.33%) |
Dec 05, 2016 | 5.054 | 5.102 | 5.048 | 5.071 | 313,098 | +0.04(+0.89%) |
Dec 02, 2016 | 5.071 | 5.071 | 5.021 | 5.026 | 91,542 | -0.01(-0.11%) |