Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.388 | 5.412 | 5.354 | 5.398 | 156,631 | +0.01(+0.18%) |
Mar 30, 2017 | 5.427 | 5.427 | 5.378 | 5.388 | 227,909 | -0.03(-0.54%) |
Mar 29, 2017 | 5.407 | 5.417 | 5.393 | 5.417 | 162,912 | +0.02(+0.36%) |
Mar 28, 2017 | 5.349 | 5.398 | 5.345 | 5.398 | 190,472 | +0.06(+1.18%) |
Mar 27, 2017 | 5.354 | 5.374 | 5.311 | 5.335 | 240,928 | -0.03(-0.54%) |
Mar 24, 2017 | 5.359 | 5.383 | 5.311 | 5.364 | 106,901 | +0.01(+0.27%) |
Mar 23, 2017 | 5.359 | 5.374 | 5.330 | 5.349 | 173,411 | -0.01(-0.18%) |
Mar 22, 2017 | 5.291 | 5.359 | 5.287 | 5.359 | 159,356 | +0.07(+1.28%) |
Mar 21, 2017 | 5.369 | 5.388 | 5.287 | 5.291 | 268,308 | -0.08(-1.53%) |
Mar 20, 2017 | 5.345 | 5.374 | 5.337 | 5.374 | 221,770 | +0.01(+0.27%) |
Mar 17, 2017 | 5.359 | 5.359 | 5.316 | 5.359 | 165,602 | +0.02(+0.36%) |
Mar 16, 2017 | 5.296 | 5.354 | 5.272 | 5.340 | 327,298 | +0.04(+0.73%) |
Mar 15, 2017 | 5.224 | 5.328 | 5.190 | 5.301 | 176,615 | +0.10(+1.86%) |
Mar 14, 2017 | 5.228 | 5.248 | 5.199 | 5.204 | 162,414 | -0.03(-0.65%) |
Mar 13, 2017 | 5.238 | 5.262 | 5.233 | 5.238 | 161,721 | +0.00(+0.09%) |
Mar 10, 2017 | 5.214 | 5.233 | 5.185 | 5.233 | 200,293 | +0.07(+1.31%) |
Mar 09, 2017 | 5.258 | 5.277 | 5.161 | 5.166 | 441,264 | -0.12(-2.29%) |
Mar 08, 2017 | 5.339 | 5.349 | 5.267 | 5.287 | 353,163 | -0.05(-0.99%) |
Mar 07, 2017 | 5.320 | 5.354 | 5.320 | 5.339 | 282,280 | +0.01(+0.18%) |
Mar 06, 2017 | 5.315 | 5.344 | 5.315 | 5.330 | 236,485 | +0.01(+0.27%) |
Mar 03, 2017 | 5.335 | 5.360 | 5.287 | 5.315 | 312,216 | -0.01(-0.27%) |
Mar 02, 2017 | 5.344 | 5.392 | 5.330 | 5.330 | 355,642 | -0.01(-0.18%) |
Mar 01, 2017 | 5.349 | 5.358 | 5.332 | 5.339 | 175,589 | +0.01(+0.27%) |
Feb 28, 2017 | 5.330 | 5.349 | 5.316 | 5.325 | 204,312 | +0.02(+0.34%) |
Feb 27, 2017 | 5.315 | 5.330 | 5.296 | 5.307 | 112,815 | +0.01(+0.20%) |
Feb 24, 2017 | 5.296 | 5.325 | 5.272 | 5.296 | 221,653 | +0.00(+0.00%) |
Feb 23, 2017 | 5.291 | 5.315 | 5.267 | 5.296 | 143,683 | +0.02(+0.46%) |
Feb 22, 2017 | 5.258 | 5.287 | 5.251 | 5.272 | 212,656 | +0.01(+0.27%) |
Feb 21, 2017 | 5.243 | 5.291 | 5.229 | 5.258 | 251,612 | +0.02(+0.46%) |
Feb 17, 2017 | 5.234 | 5.234 | 5.234 | 0 | +0.05(+0.93%) | |
Feb 16, 2017 | 5.210 | 5.213 | 5.147 | 5.186 | 362,523 | -0.01(-0.28%) |
Feb 15, 2017 | 5.224 | 5.234 | 5.181 | 5.200 | 296,668 | -0.02(-0.46%) |
Feb 14, 2017 | 5.248 | 5.258 | 5.215 | 5.224 | 249,038 | -0.03(-0.64%) |
Feb 13, 2017 | 5.296 | 5.296 | 5.224 | 5.258 | 276,529 | -0.02(-0.45%) |
Feb 10, 2017 | 5.291 | 5.296 | 5.263 | 5.282 | 187,919 | -0.01(-0.18%) |
Feb 09, 2017 | 5.258 | 5.307 | 5.248 | 5.291 | 680,751 | +0.06(+1.10%) |
Feb 08, 2017 | 5.234 | 5.262 | 5.224 | 5.234 | 359,092 | -0.02(-0.36%) |
Feb 07, 2017 | 5.210 | 5.258 | 5.186 | 5.253 | 402,002 | +0.06(+1.19%) |
Feb 06, 2017 | 5.177 | 5.215 | 5.162 | 5.191 | 421,745 | +0.03(+0.55%) |
Feb 03, 2017 | 5.162 | 5.186 | 5.143 | 5.162 | 325,448 | +0.00(+0.00%) |
Feb 02, 2017 | 5.167 | 5.196 | 5.134 | 5.162 | 579,130 | -0.02(-0.46%) |
Feb 01, 2017 | 5.186 | 5.196 | 5.139 | 5.186 | 230,258 | +0.01(+0.28%) |
Jan 31, 2017 | 5.139 | 5.196 | 5.124 | 5.172 | 124,269 | +0.05(+1.02%) |
Jan 30, 2017 | 5.139 | 5.139 | 5.115 | 5.120 | 240,401 | -0.01(-0.19%) |
Jan 27, 2017 | 5.148 | 5.167 | 5.129 | 5.129 | 328,823 | -0.00(-0.09%) |
Jan 26, 2017 | 5.134 | 5.196 | 5.124 | 5.134 | 334,677 | +0.00(+0.00%) |
Jan 25, 2017 | 5.139 | 5.148 | 5.120 | 5.134 | 125,875 | +0.01(+0.28%) |
Jan 24, 2017 | 5.129 | 5.139 | 5.105 | 5.120 | 259,014 | +0.00(+0.09%) |
Jan 23, 2017 | 5.086 | 5.139 | 5.077 | 5.115 | 279,666 | +0.04(+0.84%) |
Jan 20, 2017 | 5.086 | 5.101 | 5.039 | 5.072 | 342,560 | -0.01(-0.19%) |
Jan 19, 2017 | 5.096 | 5.096 | 5.082 | 5.082 | 202,681 | -0.02(-0.37%) |
Jan 18, 2017 | 5.105 | 5.115 | 5.101 | 5.101 | 138,695 | +0.00(+0.05%) |
Jan 17, 2017 | 5.043 | 5.105 | 5.039 | 5.098 | 276,782 | +0.03(+0.61%) |
Jan 13, 2017 | 5.067 | 5.067 | 5.067 | 0 | +0.00(+0.09%) | |
Jan 12, 2017 | 5.048 | 5.079 | 5.048 | 5.062 | 153,904 | +0.02(+0.38%) |
Jan 11, 2017 | 5.058 | 5.077 | 5.024 | 5.043 | 149,385 | +0.01(+0.28%) |
Jan 10, 2017 | 5.010 | 5.043 | 5.010 | 5.029 | 271,436 | +0.03(+0.57%) |
Jan 09, 2017 | 5.001 | 5.020 | 4.991 | 5.001 | 188,416 | -0.00(-0.10%) |
Jan 06, 2017 | 4.991 | 5.006 | 4.963 | 5.006 | 285,462 | +0.02(+0.38%) |
Jan 05, 2017 | 4.987 | 4.996 | 4.973 | 4.987 | 209,095 | -0.00(-0.09%) |
Jan 04, 2017 | 4.996 | 5.006 | 4.973 | 4.991 | 242,111 | +0.00(+0.00%) |