Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.330 | 5.347 | 5.290 | 5.347 | 5,418 | -0.00(-0.05%) |
Mar 30, 2017 | 5.250 | 5.400 | 5.230 | 5.350 | 6,387 | +0.02(+0.38%) |
Mar 29, 2017 | 5.390 | 5.390 | 5.330 | 5.330 | 1,134 | -0.06(-1.11%) |
Mar 28, 2017 | 5.390 | 5.400 | 5.358 | 5.390 | 905 | +0.12(+2.28%) |
Mar 27, 2017 | 5.200 | 5.290 | 5.200 | 5.270 | 2,294 | +0.06(+1.16%) |
Mar 24, 2017 | 5.190 | 5.220 | 5.140 | 5.210 | 4,688 | +0.04(+0.77%) |
Mar 23, 2017 | 5.210 | 5.210 | 5.140 | 5.170 | 4,900 | -0.01(-0.19%) |
Mar 22, 2017 | 5.200 | 5.210 | 5.010 | 5.180 | 28,624 | -0.01(-0.19%) |
Mar 21, 2017 | 5.300 | 5.320 | 5.160 | 5.190 | 27,746 | +0.04(+0.78%) |
Mar 20, 2017 | 5.210 | 5.290 | 5.010 | 5.150 | 151,529 | -0.16(-2.99%) |
Mar 17, 2017 | 5.070 | 5.309 | 5.070 | 5.309 | 500 | +0.13(+2.49%) |
Mar 16, 2017 | 5.340 | 5.340 | 5.110 | 5.180 | 5,218 | +0.10(+1.93%) |
Mar 15, 2017 | 5.060 | 5.250 | 5.060 | 5.082 | 2,820 | -0.07(-1.33%) |
Mar 14, 2017 | 5.150 | 5.161 | 5.150 | 5.150 | 1,049 | -0.05(-0.96%) |
Mar 13, 2017 | 5.050 | 5.250 | 5.050 | 5.200 | 4,175 | +0.07(+1.36%) |
Mar 09, 2017 | 5.130 | 5.130 | 5.130 | 0 | +0.12(+2.40%) | |
Mar 08, 2017 | 5.050 | 5.050 | 5.010 | 5.010 | 4,684 | -0.02(-0.40%) |
Mar 07, 2017 | 5.080 | 5.080 | 5.020 | 5.030 | 3,701 | -0.02(-0.40%) |
Mar 06, 2017 | 5.070 | 5.080 | 4.987 | 5.050 | 1,610 | -0.01(-0.20%) |
Mar 03, 2017 | 5.130 | 5.140 | 5.050 | 5.060 | 10,190 | +0.01(+0.20%) |
Mar 02, 2017 | 5.130 | 5.140 | 5.050 | 5.050 | 2,285 | -0.18(-3.44%) |
Mar 01, 2017 | 5.220 | 5.240 | 5.140 | 5.230 | 7,825 | +0.08(+1.55%) |
Feb 28, 2017 | 5.270 | 5.270 | 5.150 | 5.150 | 11,509 | -0.15(-2.83%) |
Feb 27, 2017 | 5.310 | 5.310 | 5.240 | 5.300 | 7,563 | -0.05(-0.93%) |
Feb 24, 2017 | 5.350 | 5.350 | 5.350 | 5.350 | 335 | +0.09(+1.71%) |
Feb 23, 2017 | 5.840 | 5.840 | 5.190 | 5.260 | 1,351 | -0.05(-0.94%) |
Feb 22, 2017 | 5.370 | 5.370 | 5.310 | 5.310 | 1,950 | -0.11(-2.05%) |
Feb 21, 2017 | 5.380 | 5.544 | 5.360 | 5.421 | 10,010 | +0.11(+2.09%) |
Feb 17, 2017 | 5.310 | 5.310 | 5.310 | 0 | -0.03(-0.56%) | |
Feb 16, 2017 | 5.340 | 5.340 | 5.310 | 5.340 | 1,470 | -0.06(-1.11%) |
Feb 15, 2017 | 5.250 | 5.400 | 5.250 | 5.400 | 7,148 | +0.12(+2.23%) |
Feb 14, 2017 | 5.337 | 5.337 | 5.273 | 5.282 | 2,675 | -0.14(-2.54%) |
Feb 13, 2017 | 5.240 | 5.420 | 5.210 | 5.420 | 5,044 | -0.04(-0.71%) |
Feb 10, 2017 | 5.442 | 5.550 | 5.442 | 5.459 | 1,375 | +0.05(+0.84%) |
Feb 09, 2017 | 5.310 | 5.413 | 5.310 | 5.413 | 7,163 | +0.09(+1.76%) |
Feb 08, 2017 | 5.500 | 5.500 | 5.270 | 5.320 | 18,829 | -0.03(-0.56%) |
Feb 07, 2017 | 5.250 | 5.350 | 5.250 | 5.350 | 198,600 | +0.20(+3.88%) |
Feb 06, 2017 | 5.180 | 5.240 | 4.860 | 5.150 | 12,747 | +0.14(+2.79%) |
Feb 02, 2017 | 5.010 | 5.010 | 5.010 | 0 | +0.06(+1.21%) | |
Feb 01, 2017 | 5.010 | 5.020 | 4.900 | 4.950 | 13,503 | -0.06(-1.20%) |
Jan 31, 2017 | 5.000 | 5.112 | 5.000 | 5.010 | 6,350 | +0.04(+0.80%) |
Jan 30, 2017 | 5.080 | 5.080 | 4.950 | 4.970 | 16,917 | -0.17(-3.31%) |
Jan 27, 2017 | 5.060 | 5.140 | 5.039 | 5.140 | 400 | +0.12(+2.40%) |
Jan 26, 2017 | 4.960 | 5.090 | 4.960 | 5.020 | 3,345 | -0.06(-1.18%) |
Jan 24, 2017 | 5.080 | 5.080 | 5.080 | 42,754 | -0.02(-0.39%) | |
Jan 23, 2017 | 5.060 | 5.155 | 5.060 | 5.100 | 9,730 | +0.02(+0.39%) |
Jan 20, 2017 | 5.300 | 5.300 | 5.080 | 5.080 | 8,538 | -0.17(-3.24%) |
Jan 19, 2017 | 5.300 | 5.340 | 5.110 | 5.250 | 47,958 | +0.05(+0.96%) |
Jan 18, 2017 | 5.100 | 5.489 | 5.082 | 5.200 | 69,147 | -0.10(-1.89%) |
Jan 17, 2017 | 5.310 | 5.320 | 5.300 | 5.300 | 2,330 | -0.23(-4.16%) |
Jan 12, 2017 | 5.530 | 5.530 | 5.530 | 0 | +0.21(+3.95%) | |
Jan 11, 2017 | 5.340 | 5.350 | 5.320 | 5.320 | 1,050 | +0.05(+0.95%) |
Jan 10, 2017 | 5.250 | 5.290 | 5.050 | 5.270 | 1,441 | +0.12(+2.33%) |
Jan 09, 2017 | 5.100 | 5.160 | 5.100 | 5.150 | 1,434 | +0.05(+0.97%) |
Jan 06, 2017 | 5.105 | 5.200 | 5.101 | 5.101 | 4,120 | -0.02(-0.38%) |
Jan 05, 2017 | 5.060 | 5.120 | 5.060 | 5.120 | 2,818 | -0.02(-0.39%) |
Jan 04, 2017 | 5.080 | 5.140 | 5.067 | 5.140 | 14,590 | +0.06(+1.18%) |