Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.591 | 5.641 | 5.591 | 5.627 | 29,920 | +0.03(+0.50%) |
Feb 27, 2017 | 5.587 | 5.607 | 5.579 | 5.599 | 34,110 | +0.01(+0.21%) |
Feb 24, 2017 | 5.587 | 5.603 | 5.554 | 5.587 | 72,880 | -0.04(-0.78%) |
Feb 23, 2017 | 5.619 | 5.631 | 5.607 | 5.631 | 49,235 | +0.01(+0.21%) |
Feb 22, 2017 | 5.583 | 5.619 | 5.578 | 5.619 | 26,926 | +0.04(+0.79%) |
Feb 21, 2017 | 5.526 | 5.587 | 5.526 | 5.574 | 34,567 | +0.04(+0.65%) |
Feb 17, 2017 | 5.538 | 5.538 | 5.538 | 0 | -0.02(-0.43%) | |
Feb 16, 2017 | 5.554 | 5.574 | 5.547 | 5.562 | 24,768 | -0.01(-0.14%) |
Feb 15, 2017 | 5.514 | 5.570 | 5.486 | 5.570 | 67,314 | +0.01(+0.22%) |
Feb 14, 2017 | 5.546 | 5.558 | 5.542 | 5.558 | 46,658 | +0.02(+0.36%) |
Feb 13, 2017 | 5.538 | 5.558 | 5.534 | 5.538 | 87,620 | +0.02(+0.29%) |
Feb 10, 2017 | 5.514 | 5.522 | 5.487 | 5.522 | 7,423 | +0.02(+0.36%) |
Feb 09, 2017 | 5.494 | 5.506 | 5.486 | 5.502 | 25,427 | +0.04(+0.66%) |
Feb 08, 2017 | 5.454 | 5.486 | 5.450 | 5.467 | 8,530 | +0.00(+0.00%) |
Feb 07, 2017 | 5.446 | 5.466 | 5.438 | 5.466 | 27,143 | +0.01(+0.22%) |
Feb 06, 2017 | 5.482 | 5.482 | 5.454 | 5.454 | 34,242 | -0.09(-1.66%) |
Feb 03, 2017 | 5.526 | 5.547 | 5.520 | 5.546 | 87,737 | +0.04(+0.73%) |
Feb 02, 2017 | 5.514 | 5.526 | 5.499 | 5.506 | 23,013 | -0.02(-0.36%) |
Feb 01, 2017 | 5.542 | 5.542 | 5.518 | 5.526 | 22,925 | +0.02(+0.44%) |
Jan 31, 2017 | 5.486 | 5.510 | 5.486 | 5.502 | 59,917 | -0.01(-0.22%) |
Jan 30, 2017 | 5.502 | 5.522 | 5.474 | 5.514 | 52,800 | -0.03(-0.51%) |
Jan 27, 2017 | 5.526 | 5.542 | 5.518 | 5.542 | 38,839 | +0.00(+0.00%) |
Jan 26, 2017 | 5.534 | 5.542 | 5.522 | 5.542 | 36,999 | -0.03(-0.50%) |
Jan 25, 2017 | 5.542 | 5.582 | 5.502 | 5.570 | 37,576 | +0.09(+1.68%) |
Jan 24, 2017 | 5.474 | 5.482 | 5.474 | 5.478 | 30,387 | +0.03(+0.51%) |
Jan 23, 2017 | 5.438 | 5.454 | 5.430 | 5.450 | 23,400 | +0.00(+0.07%) |
Jan 20, 2017 | 5.394 | 5.458 | 5.394 | 5.446 | 19,277 | +0.03(+0.52%) |
Jan 19, 2017 | 5.410 | 5.418 | 5.410 | 5.418 | 18,755 | +0.01(+0.15%) |
Jan 18, 2017 | 5.406 | 5.422 | 5.400 | 5.410 | 60,756 | +0.02(+0.30%) |
Jan 17, 2017 | 5.394 | 5.396 | 5.382 | 5.394 | 28,259 | +0.00(+0.00%) |
Jan 13, 2017 | 5.394 | 5.394 | 5.394 | 0 | +0.06(+1.13%) | |
Jan 12, 2017 | 5.354 | 5.358 | 5.322 | 5.334 | 76,188 | -0.02(-0.30%) |
Jan 11, 2017 | 5.326 | 5.358 | 5.310 | 5.350 | 36,437 | +0.03(+0.60%) |
Jan 10, 2017 | 5.322 | 5.326 | 5.318 | 5.318 | 37,511 | +0.01(+0.23%) |
Jan 09, 2017 | 5.278 | 5.308 | 5.274 | 5.306 | 35,830 | -0.01(-0.15%) |
Jan 06, 2017 | 5.286 | 5.314 | 5.278 | 5.314 | 49,514 | +0.02(+0.38%) |
Jan 05, 2017 | 5.258 | 5.310 | 5.258 | 5.294 | 37,301 | +0.03(+0.61%) |
Jan 04, 2017 | 5.258 | 5.266 | 5.242 | 5.262 | 41,566 | +0.02(+0.46%) |
Jan 03, 2017 | 5.258 | 5.258 | 5.230 | 5.238 | 82,084 | +0.00(+0.08%) |
Dec 30, 2016 | 5.234 | 5.234 | 5.234 | 0 | +0.04(+0.77%) | |
Dec 29, 2016 | 5.174 | 5.199 | 5.174 | 5.194 | 90,032 | +0.03(+0.54%) |
Dec 28, 2016 | 5.170 | 5.178 | 5.114 | 5.166 | 169,649 | +0.03(+0.59%) |
Dec 27, 2016 | 5.177 | 5.177 | 5.134 | 5.136 | 103,111 | +0.00(+0.00%) |
Dec 23, 2016 | 5.136 | 5.136 | 5.136 | 0 | +0.04(+0.74%) | |
Dec 22, 2016 | 5.094 | 5.098 | 5.083 | 5.098 | 45,729 | +0.02(+0.45%) |
Dec 21, 2016 | 5.056 | 5.094 | 5.056 | 5.075 | 48,238 | +0.01(+0.29%) |
Dec 20, 2016 | 5.064 | 5.072 | 5.053 | 5.061 | 113,404 | +0.01(+0.23%) |
Dec 19, 2016 | 5.075 | 5.079 | 5.049 | 5.049 | 50,144 | -0.02(-0.45%) |
Dec 16, 2016 | 5.098 | 5.098 | 5.068 | 5.072 | 52,438 | -0.00(-0.07%) |
Dec 15, 2016 | 5.064 | 5.079 | 5.045 | 5.075 | 117,522 | +0.01(+0.22%) |
Dec 14, 2016 | 5.083 | 5.098 | 5.060 | 5.064 | 88,936 | -0.03(-0.52%) |
Dec 13, 2016 | 5.056 | 5.104 | 5.056 | 5.090 | 152,317 | +0.06(+1.10%) |
Dec 12, 2016 | 5.038 | 5.040 | 5.034 | 5.035 | 51,717 | -0.00(-0.05%) |
Dec 09, 2016 | 5.026 | 5.041 | 5.026 | 5.038 | 81,521 | +0.00(+0.07%) |
Dec 08, 2016 | 5.049 | 5.049 | 5.026 | 5.034 | 101,143 | +0.01(+0.15%) |
Dec 07, 2016 | 4.977 | 5.041 | 4.958 | 5.026 | 477,572 | +0.11(+2.22%) |
Dec 06, 2016 | 4.925 | 4.947 | 4.917 | 4.917 | 551,697 | +0.01(+0.23%) |
Dec 05, 2016 | 4.932 | 4.947 | 4.902 | 4.906 | 257,980 | +0.02(+0.31%) |
Dec 02, 2016 | 4.888 | 4.917 | 4.853 | 4.891 | 98,605 | -0.02(-0.38%) |