Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.606 | 5.656 | 5.606 | 5.642 | 29,838 | +0.03(+0.50%) |
Feb 27, 2017 | 5.602 | 5.622 | 5.594 | 5.614 | 34,016 | +0.01(+0.22%) |
Feb 24, 2017 | 5.602 | 5.618 | 5.570 | 5.602 | 72,680 | -0.04(-0.78%) |
Feb 23, 2017 | 5.634 | 5.646 | 5.622 | 5.646 | 49,100 | +0.01(+0.21%) |
Feb 22, 2017 | 5.598 | 5.634 | 5.594 | 5.634 | 26,852 | +0.04(+0.79%) |
Feb 21, 2017 | 5.542 | 5.602 | 5.542 | 5.590 | 34,472 | +0.04(+0.65%) |
Feb 17, 2017 | 5.554 | 5.554 | 5.554 | 0 | -0.02(-0.43%) | |
Feb 16, 2017 | 5.570 | 5.590 | 5.562 | 5.578 | 24,700 | -0.01(-0.14%) |
Feb 15, 2017 | 5.530 | 5.586 | 5.501 | 5.586 | 67,129 | +0.01(+0.22%) |
Feb 14, 2017 | 5.562 | 5.574 | 5.558 | 5.574 | 46,530 | +0.02(+0.36%) |
Feb 13, 2017 | 5.554 | 5.574 | 5.550 | 5.554 | 87,380 | +0.02(+0.29%) |
Feb 10, 2017 | 5.530 | 5.538 | 5.502 | 5.538 | 7,403 | +0.02(+0.36%) |
Feb 09, 2017 | 5.509 | 5.521 | 5.501 | 5.518 | 25,358 | +0.04(+0.66%) |
Feb 08, 2017 | 5.469 | 5.501 | 5.465 | 5.482 | 8,506 | +0.00(+0.00%) |
Feb 07, 2017 | 5.461 | 5.481 | 5.453 | 5.481 | 27,068 | +0.01(+0.22%) |
Feb 06, 2017 | 5.497 | 5.497 | 5.469 | 5.469 | 34,148 | -0.09(-1.66%) |
Feb 03, 2017 | 5.542 | 5.562 | 5.536 | 5.562 | 87,497 | +0.04(+0.73%) |
Feb 02, 2017 | 5.530 | 5.542 | 5.514 | 5.522 | 22,950 | -0.02(-0.36%) |
Feb 01, 2017 | 5.558 | 5.558 | 5.534 | 5.542 | 22,862 | +0.02(+0.44%) |
Jan 31, 2017 | 5.501 | 5.526 | 5.501 | 5.518 | 59,753 | -0.01(-0.22%) |
Jan 30, 2017 | 5.518 | 5.538 | 5.489 | 5.530 | 52,656 | -0.03(-0.51%) |
Jan 27, 2017 | 5.542 | 5.558 | 5.534 | 5.558 | 38,733 | +0.00(+0.00%) |
Jan 26, 2017 | 5.550 | 5.558 | 5.538 | 5.558 | 36,897 | -0.03(-0.50%) |
Jan 25, 2017 | 5.558 | 5.597 | 5.518 | 5.586 | 37,473 | +0.09(+1.68%) |
Jan 24, 2017 | 5.489 | 5.497 | 5.489 | 5.493 | 30,303 | +0.03(+0.51%) |
Jan 23, 2017 | 5.453 | 5.469 | 5.445 | 5.465 | 23,336 | +0.00(+0.07%) |
Jan 20, 2017 | 5.409 | 5.473 | 5.409 | 5.461 | 19,224 | +0.03(+0.52%) |
Jan 19, 2017 | 5.425 | 5.433 | 5.425 | 5.433 | 18,704 | +0.01(+0.15%) |
Jan 18, 2017 | 5.421 | 5.437 | 5.415 | 5.425 | 60,590 | +0.02(+0.30%) |
Jan 17, 2017 | 5.409 | 5.411 | 5.397 | 5.409 | 28,182 | +0.00(+0.00%) |
Jan 13, 2017 | 5.409 | 5.409 | 5.409 | 0 | +0.06(+1.13%) | |
Jan 12, 2017 | 5.369 | 5.372 | 5.337 | 5.349 | 75,979 | -0.02(-0.30%) |
Jan 11, 2017 | 5.341 | 5.373 | 5.325 | 5.365 | 36,337 | +0.03(+0.60%) |
Jan 10, 2017 | 5.337 | 5.341 | 5.333 | 5.333 | 37,408 | +0.01(+0.23%) |
Jan 09, 2017 | 5.293 | 5.323 | 5.289 | 5.321 | 35,732 | -0.01(-0.15%) |
Jan 06, 2017 | 5.301 | 5.329 | 5.293 | 5.329 | 49,379 | +0.02(+0.38%) |
Jan 05, 2017 | 5.273 | 5.325 | 5.273 | 5.309 | 37,199 | +0.03(+0.61%) |
Jan 04, 2017 | 5.273 | 5.281 | 5.257 | 5.277 | 41,452 | +0.02(+0.46%) |
Jan 03, 2017 | 5.273 | 5.273 | 5.244 | 5.252 | 81,859 | +0.00(+0.08%) |
Dec 30, 2016 | 5.248 | 5.248 | 5.248 | 0 | +0.04(+0.77%) | |
Dec 29, 2016 | 5.188 | 5.213 | 5.188 | 5.208 | 89,785 | +0.03(+0.54%) |
Dec 28, 2016 | 5.184 | 5.192 | 5.128 | 5.180 | 169,184 | +0.03(+0.59%) |
Dec 27, 2016 | 5.191 | 5.191 | 5.148 | 5.150 | 102,828 | +0.00(+0.00%) |
Dec 23, 2016 | 5.150 | 5.150 | 5.150 | 0 | +0.04(+0.74%) | |
Dec 22, 2016 | 5.108 | 5.112 | 5.097 | 5.112 | 45,603 | +0.02(+0.45%) |
Dec 21, 2016 | 5.070 | 5.108 | 5.070 | 5.089 | 48,105 | +0.01(+0.29%) |
Dec 20, 2016 | 5.078 | 5.085 | 5.067 | 5.075 | 113,093 | +0.01(+0.23%) |
Dec 19, 2016 | 5.089 | 5.093 | 5.063 | 5.063 | 50,007 | -0.02(-0.45%) |
Dec 16, 2016 | 5.112 | 5.112 | 5.082 | 5.085 | 52,295 | -0.00(-0.07%) |
Dec 15, 2016 | 5.078 | 5.093 | 5.059 | 5.089 | 117,200 | +0.01(+0.22%) |
Dec 14, 2016 | 5.097 | 5.112 | 5.074 | 5.078 | 88,692 | -0.03(-0.52%) |
Dec 13, 2016 | 5.070 | 5.118 | 5.070 | 5.104 | 151,900 | +0.06(+1.10%) |
Dec 12, 2016 | 5.051 | 5.053 | 5.048 | 5.049 | 51,575 | -0.00(-0.05%) |
Dec 09, 2016 | 5.040 | 5.055 | 5.040 | 5.051 | 81,297 | +0.00(+0.07%) |
Dec 08, 2016 | 5.063 | 5.063 | 5.040 | 5.048 | 100,866 | +0.01(+0.15%) |
Dec 07, 2016 | 4.991 | 5.055 | 4.972 | 5.040 | 476,263 | +0.11(+2.22%) |
Dec 06, 2016 | 4.938 | 4.961 | 4.930 | 4.930 | 550,185 | +0.01(+0.23%) |
Dec 05, 2016 | 4.946 | 4.960 | 4.915 | 4.919 | 257,273 | +0.02(+0.31%) |
Dec 02, 2016 | 4.901 | 4.930 | 4.866 | 4.904 | 98,335 | -0.02(-0.38%) |