Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.247 | 5.295 | 5.247 | 5.274 | 21,925 | -0.01(-0.13%) |
Apr 27, 2017 | 5.274 | 5.280 | 5.263 | 5.281 | 19,145 | +0.03(+0.66%) |
Apr 26, 2017 | 5.254 | 5.281 | 5.247 | 5.247 | 11,812 | -0.01(-0.26%) |
Apr 25, 2017 | 5.233 | 5.274 | 5.233 | 5.260 | 18,877 | +0.03(+0.65%) |
Apr 24, 2017 | 5.212 | 5.254 | 5.164 | 5.227 | 17,886 | +0.01(+0.14%) |
Apr 21, 2017 | 5.281 | 5.281 | 5.212 | 5.219 | 32,613 | -0.08(-1.56%) |
Apr 20, 2017 | 5.180 | 5.323 | 5.177 | 5.302 | 30,390 | +0.13(+2.44%) |
Apr 19, 2017 | 5.157 | 5.212 | 5.143 | 5.176 | 33,700 | +0.02(+0.36%) |
Apr 18, 2017 | 5.122 | 5.164 | 5.122 | 5.157 | 24,625 | +0.03(+0.67%) |
Apr 17, 2017 | 5.122 | 5.129 | 5.109 | 5.122 | 36,795 | +0.02(+0.30%) |
Apr 13, 2017 | 5.102 | 5.157 | 5.102 | 5.107 | 22,765 | +0.01(+0.10%) |
Apr 12, 2017 | 5.109 | 5.115 | 5.102 | 5.102 | 23,353 | +0.00(+0.00%) |
Apr 11, 2017 | 5.109 | 5.113 | 5.102 | 5.102 | 2,014 | +0.00(+0.08%) |
Apr 10, 2017 | 5.118 | 5.118 | 5.098 | 5.098 | 11,224 | +0.00(+0.00%) |
Apr 07, 2017 | 5.091 | 5.148 | 5.087 | 5.098 | 29,103 | +0.01(+0.27%) |
Apr 06, 2017 | 5.070 | 5.084 | 5.070 | 5.084 | 7,593 | +0.01(+0.14%) |
Apr 05, 2017 | 5.084 | 5.090 | 5.070 | 5.077 | 12,748 | +0.01(+0.14%) |
Apr 04, 2017 | 5.078 | 5.091 | 5.070 | 5.070 | 38,247 | -0.01(-0.27%) |
Apr 03, 2017 | 5.077 | 5.084 | 5.056 | 5.084 | 14,093 | +0.01(+0.14%) |
Mar 31, 2017 | 5.045 | 5.091 | 5.043 | 5.077 | 30,122 | +0.02(+0.41%) |
Mar 30, 2017 | 5.056 | 5.063 | 5.022 | 5.056 | 18,094 | +0.04(+0.82%) |
Mar 29, 2017 | 5.016 | 5.049 | 5.015 | 5.015 | 37,123 | -0.02(-0.41%) |
Mar 28, 2017 | 5.022 | 5.036 | 5.008 | 5.036 | 61,810 | +0.02(+0.48%) |
Mar 27, 2017 | 5.037 | 5.042 | 5.008 | 5.012 | 20,451 | -0.00(-0.07%) |
Mar 23, 2017 | 5.015 | 1 | +0.00(+0.00%) | |||
Mar 22, 2017 | 4.995 | 5.028 | 4.995 | 5.015 | 35,810 | -0.01(-0.14%) |
Mar 21, 2017 | 5.022 | 5.022 | 4.979 | 5.022 | 4,950 | -0.01(-0.14%) |
Mar 20, 2017 | 5.029 | 5.035 | 5.029 | 5.029 | 12,004 | -0.04(-0.81%) |
Mar 17, 2017 | 4.981 | 5.070 | 4.974 | 5.070 | 18,247 | +0.10(+1.93%) |
Mar 16, 2017 | 4.997 | 4.997 | 4.967 | 4.974 | 35,078 | -0.01(-0.28%) |
Mar 15, 2017 | 5.002 | 5.002 | 4.974 | 4.988 | 14,241 | -0.03(-0.68%) |
Mar 14, 2017 | 4.946 | 5.022 | 4.919 | 5.022 | 30,489 | +0.07(+1.39%) |
Mar 13, 2017 | 4.946 | 4.960 | 4.946 | 4.953 | 8,135 | -0.02(-0.47%) |
Mar 10, 2017 | 4.949 | 4.981 | 4.949 | 4.977 | 26,796 | -0.02(-0.41%) |
Mar 09, 2017 | 5.011 | 5.011 | 4.990 | 4.997 | 13,548 | -0.01(-0.17%) |
Mar 08, 2017 | 5.032 | 5.032 | 4.997 | 5.006 | 5,709 | -0.03(-0.64%) |
Mar 07, 2017 | 5.044 | 5.044 | 5.029 | 5.038 | 5,263 | +0.00(+0.00%) |
Mar 06, 2017 | 5.038 | 5.049 | 5.038 | 5.038 | 8,207 | +0.00(+0.00%) |
Mar 03, 2017 | 5.040 | 5.052 | 5.031 | 5.038 | 8,949 | +0.00(+0.00%) |
Mar 02, 2017 | 5.024 | 5.052 | 5.024 | 5.038 | 33,924 | -0.01(-0.27%) |
Mar 01, 2017 | 5.079 | 5.079 | 5.052 | 5.052 | 23,926 | -0.02(-0.40%) |
Feb 28, 2017 | 5.066 | 5.072 | 5.066 | 5.072 | 22,798 | +0.01(+0.27%) |
Feb 27, 2017 | 5.079 | 5.079 | 5.031 | 5.059 | 41,744 | +0.01(+0.14%) |
Feb 24, 2017 | 5.045 | 5.059 | 5.045 | 5.052 | 22,366 | -0.00(-0.03%) |
Feb 23, 2017 | 5.038 | 5.067 | 5.038 | 5.053 | 4,249 | +0.01(+0.11%) |
Feb 22, 2017 | 5.065 | 5.065 | 5.045 | 5.048 | 14,556 | -0.02(-0.36%) |
Feb 21, 2017 | 5.018 | 5.070 | 5.018 | 5.066 | 18,380 | +0.00(+0.09%) |
Feb 17, 2017 | 5.061 | 5.061 | 5.061 | 0 | -0.01(-0.21%) | |
Feb 16, 2017 | 5.066 | 5.072 | 5.059 | 5.072 | 8,993 | +0.00(+0.00%) |
Feb 15, 2017 | 5.024 | 5.072 | 5.024 | 5.072 | 25,438 | +0.06(+1.17%) |
Feb 14, 2017 | 5.023 | 5.048 | 4.990 | 5.014 | 33,242 | -0.00(-0.08%) |
Feb 13, 2017 | 5.011 | 5.031 | 5.011 | 5.018 | 21,535 | -0.01(-0.19%) |
Feb 10, 2017 | 5.040 | 5.054 | 5.027 | 5.027 | 9,171 | +0.01(+0.14%) |
Feb 09, 2017 | 5.021 | 5.031 | 5.020 | 5.020 | 8,405 | -0.00(-0.00%) |
Feb 08, 2017 | 5.041 | 5.041 | 5.020 | 5.020 | 3,898 | -0.00(-0.01%) |
Feb 07, 2017 | 5.018 | 5.021 | 5.018 | 5.021 | 2,222 | +0.01(+0.15%) |
Feb 06, 2017 | 5.007 | 5.027 | 5.007 | 5.014 | 16,137 | -0.01(-0.12%) |
Feb 03, 2017 | 5.014 | 5.027 | 5.014 | 5.020 | 14,010 | +0.01(+0.12%) |
Feb 02, 2017 | 5.036 | 5.041 | 4.980 | 5.014 | 12,993 | -0.03(-0.54%) |