Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.260 | 5.271 | 5.202 | 5.228 | 411,384 | -0.01(-0.20%) |
Apr 27, 2017 | 5.218 | 5.244 | 5.207 | 5.239 | 156,558 | +0.04(+0.72%) |
Apr 26, 2017 | 5.175 | 5.223 | 5.162 | 5.202 | 171,839 | +0.04(+0.83%) |
Apr 25, 2017 | 5.111 | 5.186 | 5.101 | 5.159 | 266,354 | +0.06(+1.25%) |
Apr 24, 2017 | 5.117 | 5.138 | 5.085 | 5.095 | 221,048 | -0.01(-0.10%) |
Apr 21, 2017 | 5.117 | 5.164 | 5.095 | 5.101 | 189,958 | +0.00(+0.00%) |
Apr 20, 2017 | 5.164 | 5.175 | 5.074 | 5.101 | 222,988 | -0.03(-0.62%) |
Apr 19, 2017 | 5.191 | 5.191 | 5.127 | 5.133 | 182,443 | -0.02(-0.31%) |
Apr 18, 2017 | 5.117 | 5.180 | 5.115 | 5.149 | 273,089 | +0.04(+0.83%) |
Apr 17, 2017 | 5.101 | 5.143 | 5.080 | 5.106 | 231,630 | +0.00(+0.00%) |
Apr 13, 2017 | 5.133 | 5.143 | 5.085 | 5.106 | 188,734 | -0.01(-0.21%) |
Apr 12, 2017 | 5.090 | 5.143 | 5.006 | 5.117 | 520,103 | +0.03(+0.52%) |
Apr 11, 2017 | 5.038 | 5.149 | 5.032 | 5.090 | 761,406 | +0.06(+1.26%) |
Apr 10, 2017 | 4.979 | 5.076 | 4.921 | 5.027 | 582,909 | +0.05(+0.96%) |
Apr 07, 2017 | 4.990 | 5.006 | 4.942 | 4.979 | 137,871 | -0.01(-0.11%) |
Apr 06, 2017 | 4.964 | 4.992 | 4.932 | 4.985 | 93,846 | +0.05(+0.96%) |
Apr 05, 2017 | 4.985 | 5.011 | 4.922 | 4.937 | 252,681 | -0.04(-0.85%) |
Apr 04, 2017 | 5.011 | 5.021 | 4.921 | 4.979 | 287,673 | -0.03(-0.63%) |
Apr 03, 2017 | 5.022 | 5.022 | 4.837 | 5.011 | 405,628 | -0.01(-0.11%) |
Mar 31, 2017 | 5.016 | 5.022 | 4.929 | 5.016 | 319,410 | +0.04(+0.85%) |
Mar 30, 2017 | 4.921 | 5.022 | 4.884 | 4.974 | 513,112 | +0.16(+3.41%) |
Mar 29, 2017 | 4.757 | 4.858 | 4.757 | 4.810 | 183,230 | +0.04(+0.89%) |
Mar 28, 2017 | 4.794 | 4.837 | 4.763 | 4.768 | 135,996 | -0.03(-0.55%) |
Mar 27, 2017 | 4.763 | 4.795 | 4.694 | 4.794 | 229,828 | +0.02(+0.44%) |
Mar 24, 2017 | 4.747 | 4.794 | 4.726 | 4.773 | 159,254 | +0.06(+1.23%) |
Mar 23, 2017 | 4.673 | 4.752 | 4.665 | 4.715 | 176,670 | -0.02(-0.34%) |
Mar 22, 2017 | 4.731 | 4.789 | 4.720 | 4.731 | 177,044 | -0.03(-0.56%) |
Mar 21, 2017 | 4.837 | 4.850 | 4.757 | 4.757 | 193,486 | -0.08(-1.64%) |
Mar 20, 2017 | 4.837 | 4.858 | 4.810 | 4.837 | 149,392 | +0.01(+0.22%) |
Mar 17, 2017 | 4.805 | 4.910 | 4.732 | 4.826 | 622,555 | +0.03(+0.55%) |
Mar 16, 2017 | 4.805 | 4.852 | 4.800 | 4.800 | 275,206 | +0.00(+0.00%) |
Mar 15, 2017 | 4.737 | 4.831 | 4.737 | 4.800 | 124,604 | +0.07(+1.44%) |
Mar 14, 2017 | 4.732 | 4.826 | 4.726 | 4.732 | 169,452 | -0.07(-1.42%) |
Mar 13, 2017 | 4.721 | 4.826 | 4.721 | 4.800 | 197,991 | +0.10(+2.12%) |
Mar 10, 2017 | 4.627 | 4.721 | 4.627 | 4.700 | 162,995 | +0.08(+1.70%) |
Mar 09, 2017 | 4.632 | 4.720 | 4.627 | 4.621 | 270,391 | -0.01(-0.23%) |
Mar 08, 2017 | 4.805 | 4.814 | 4.621 | 4.632 | 321,489 | -0.17(-3.60%) |
Mar 07, 2017 | 4.810 | 4.831 | 4.795 | 4.805 | 271,201 | -0.01(-0.11%) |
Mar 06, 2017 | 4.795 | 4.831 | 4.795 | 4.810 | 186,751 | +0.02(+0.44%) |
Mar 03, 2017 | 4.826 | 4.826 | 4.779 | 4.789 | 175,878 | -0.02(-0.33%) |
Mar 02, 2017 | 4.837 | 4.879 | 4.789 | 4.805 | 344,668 | +0.01(+0.11%) |
Mar 01, 2017 | 4.868 | 4.868 | 4.795 | 4.800 | 319,246 | -0.03(-0.65%) |
Feb 28, 2017 | 4.837 | 4.868 | 4.774 | 4.831 | 352,770 | -0.01(-0.11%) |
Feb 27, 2017 | 4.795 | 4.852 | 4.779 | 4.837 | 263,299 | +0.05(+1.10%) |
Feb 24, 2017 | 4.784 | 4.816 | 4.726 | 4.784 | 169,423 | +0.00(+0.00%) |
Feb 23, 2017 | 4.747 | 4.842 | 4.729 | 4.784 | 283,811 | +0.04(+0.89%) |
Feb 22, 2017 | 4.559 | 4.768 | 4.559 | 4.742 | 445,573 | +0.17(+3.79%) |
Feb 21, 2017 | 4.795 | 4.810 | 4.548 | 4.569 | 1,221,673 | -0.26(-5.33%) |
Feb 17, 2017 | 4.826 | 4.826 | 4.826 | 0 | -0.06(-1.29%) | |
Feb 16, 2017 | 4.936 | 4.968 | 4.863 | 4.889 | 242,006 | -0.02(-0.43%) |
Feb 15, 2017 | 4.962 | 4.962 | 4.884 | 4.910 | 255,461 | -0.04(-0.74%) |
Feb 14, 2017 | 4.978 | 4.978 | 4.884 | 4.947 | 393,426 | +0.02(+0.43%) |
Feb 13, 2017 | 5.051 | 5.051 | 4.863 | 4.926 | 904,802 | -0.02(-0.42%) |
Feb 10, 2017 | 5.056 | 5.087 | 4.744 | 4.947 | 1,814,591 | -0.17(-3.26%) |
Feb 09, 2017 | 5.108 | 5.139 | 5.030 | 5.113 | 435,887 | -0.05(-0.91%) |
Feb 08, 2017 | 5.165 | 5.167 | 5.077 | 5.160 | 340,349 | +0.00(+0.00%) |
Feb 07, 2017 | 5.129 | 5.165 | 5.108 | 5.160 | 369,103 | +0.04(+0.81%) |
Feb 06, 2017 | 5.077 | 5.144 | 5.072 | 5.118 | 212,943 | +0.02(+0.41%) |
Feb 03, 2017 | 5.051 | 5.108 | 5.025 | 5.098 | 326,698 | +0.08(+1.66%) |
Feb 02, 2017 | 4.999 | 5.051 | 4.999 | 5.014 | 279,319 | +0.02(+0.31%) |