Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.460 | 5.460 | 5.370 | 5.370 | 101,928 | -0.06(-1.10%) |
Apr 27, 2017 | 5.450 | 5.460 | 5.410 | 5.430 | 152,880 | +0.03(+0.56%) |
Apr 26, 2017 | 5.430 | 5.450 | 5.380 | 5.400 | 101,463 | +0.00(+0.00%) |
Apr 25, 2017 | 5.400 | 5.450 | 5.380 | 5.400 | 136,706 | +0.00(+0.00%) |
Apr 24, 2017 | 5.400 | 5.420 | 5.360 | 5.400 | 80,070 | +0.04(+0.75%) |
Apr 21, 2017 | 5.360 | 5.380 | 5.340 | 5.360 | 42,019 | +0.02(+0.37%) |
Apr 20, 2017 | 5.350 | 5.390 | 5.300 | 5.340 | 123,642 | -0.01(-0.19%) |
Apr 19, 2017 | 5.390 | 5.390 | 5.290 | 5.350 | 118,610 | -0.02(-0.37%) |
Apr 18, 2017 | 5.360 | 5.410 | 5.320 | 5.370 | 100,126 | +0.00(+0.00%) |
Apr 17, 2017 | 5.320 | 5.389 | 5.270 | 5.370 | 134,952 | +0.07(+1.32%) |
Apr 13, 2017 | 5.280 | 5.320 | 5.220 | 5.300 | 78,955 | +0.02(+0.38%) |
Apr 12, 2017 | 5.350 | 5.350 | 5.220 | 5.280 | 90,323 | -0.10(-1.86%) |
Apr 11, 2017 | 5.280 | 5.400 | 5.260 | 5.380 | 250,782 | +0.04(+0.75%) |
Apr 10, 2017 | 5.300 | 5.350 | 5.250 | 5.340 | 209,411 | +0.06(+1.14%) |
Apr 07, 2017 | 5.230 | 5.280 | 5.210 | 5.280 | 124,030 | +0.05(+0.96%) |
Apr 06, 2017 | 5.240 | 5.250 | 5.200 | 5.230 | 66,469 | +0.03(+0.58%) |
Apr 05, 2017 | 5.240 | 5.240 | 5.180 | 5.200 | 116,598 | +0.03(+0.58%) |
Apr 04, 2017 | 5.200 | 5.250 | 5.150 | 5.170 | 158,825 | +0.00(+0.00%) |
Apr 03, 2017 | 5.140 | 5.170 | 5.100 | 5.170 | 85,176 | +0.04(+0.78%) |
Mar 31, 2017 | 5.120 | 5.140 | 5.069 | 5.130 | 82,534 | +0.03(+0.59%) |
Mar 30, 2017 | 5.140 | 5.150 | 5.050 | 5.100 | 87,833 | -0.02(-0.39%) |
Mar 29, 2017 | 5.040 | 5.140 | 5.040 | 5.120 | 47,291 | +0.08(+1.59%) |
Mar 28, 2017 | 5.000 | 5.060 | 5.000 | 5.040 | 37,054 | +0.01(+0.20%) |
Mar 27, 2017 | 5.030 | 5.050 | 5.010 | 5.030 | 43,304 | +0.00(+0.00%) |
Mar 24, 2017 | 4.990 | 5.100 | 4.990 | 5.030 | 54,296 | +0.04(+0.80%) |
Mar 23, 2017 | 4.950 | 5.020 | 4.850 | 4.990 | 88,117 | +0.06(+1.22%) |
Mar 22, 2017 | 4.950 | 5.020 | 4.900 | 4.930 | 89,680 | -0.04(-0.80%) |
Mar 21, 2017 | 5.030 | 5.036 | 4.900 | 4.970 | 96,908 | -0.05(-1.00%) |
Mar 20, 2017 | 5.160 | 5.160 | 5.020 | 5.020 | 81,193 | -0.12(-2.33%) |
Mar 17, 2017 | 4.990 | 5.160 | 4.960 | 5.140 | 334,523 | +0.19(+3.84%) |
Mar 16, 2017 | 4.730 | 4.970 | 4.730 | 4.950 | 203,391 | +0.29(+6.22%) |
Mar 15, 2017 | 4.560 | 4.750 | 4.550 | 4.660 | 118,764 | +0.10(+2.19%) |
Mar 14, 2017 | 4.750 | 4.780 | 4.520 | 4.560 | 349,287 | -0.25(-5.20%) |
Mar 13, 2017 | 4.950 | 4.960 | 4.810 | 4.810 | 154,774 | -0.14(-2.83%) |
Mar 10, 2017 | 4.960 | 5.020 | 4.810 | 4.950 | 262,617 | -0.04(-0.80%) |
Mar 09, 2017 | 5.100 | 5.100 | 4.960 | 4.990 | 136,046 | -0.10(-1.96%) |
Mar 08, 2017 | 5.110 | 5.140 | 5.060 | 5.090 | 261,468 | -0.03(-0.59%) |
Mar 07, 2017 | 5.140 | 5.145 | 5.110 | 5.120 | 101,261 | +0.00(+0.00%) |
Mar 06, 2017 | 5.160 | 5.160 | 5.100 | 5.120 | 124,043 | -0.04(-0.78%) |
Mar 03, 2017 | 5.180 | 5.210 | 5.150 | 5.160 | 82,521 | +0.01(+0.19%) |
Mar 02, 2017 | 5.200 | 5.203 | 5.150 | 5.150 | 79,273 | -0.05(-0.96%) |
Mar 01, 2017 | 5.220 | 5.220 | 5.170 | 5.200 | 98,836 | -0.02(-0.38%) |
Feb 28, 2017 | 5.230 | 5.230 | 5.155 | 5.220 | 93,442 | +0.00(+0.00%) |
Feb 27, 2017 | 5.180 | 5.240 | 5.180 | 5.220 | 88,138 | +0.04(+0.77%) |
Feb 24, 2017 | 5.110 | 5.200 | 5.100 | 5.180 | 63,400 | +0.05(+0.97%) |
Feb 23, 2017 | 5.150 | 5.150 | 5.060 | 5.130 | 159,595 | -0.02(-0.39%) |
Feb 22, 2017 | 5.200 | 5.200 | 5.120 | 5.150 | 134,690 | -0.03(-0.58%) |
Feb 21, 2017 | 5.220 | 5.250 | 5.180 | 5.180 | 168,035 | -0.04(-0.77%) |
Feb 17, 2017 | 5.220 | 5.220 | 5.220 | 0 | -0.01(-0.19%) | |
Feb 16, 2017 | 5.270 | 5.280 | 5.210 | 5.230 | 74,319 | -0.03(-0.57%) |
Feb 15, 2017 | 5.290 | 5.290 | 5.220 | 5.260 | 69,413 | -0.01(-0.19%) |
Feb 14, 2017 | 5.300 | 5.330 | 5.260 | 5.270 | 58,189 | -0.06(-1.13%) |
Feb 13, 2017 | 5.340 | 5.380 | 5.210 | 5.330 | 181,089 | -0.02(-0.37%) |
Feb 10, 2017 | 5.240 | 5.350 | 5.235 | 5.350 | 181,368 | +0.10(+1.90%) |
Feb 09, 2017 | 5.280 | 5.290 | 5.250 | 5.250 | 118,229 | -0.01(-0.19%) |
Feb 08, 2017 | 5.250 | 5.280 | 5.210 | 5.260 | 139,485 | +0.01(+0.19%) |
Feb 07, 2017 | 5.290 | 5.290 | 5.210 | 5.250 | 76,160 | -0.03(-0.57%) |
Feb 06, 2017 | 5.260 | 5.290 | 5.240 | 5.280 | 70,831 | +0.03(+0.57%) |
Feb 03, 2017 | 5.200 | 5.260 | 5.200 | 5.250 | 80,761 | +0.03(+0.57%) |
Feb 02, 2017 | 5.240 | 5.250 | 5.200 | 5.220 | 122,343 | +0.01(+0.19%) |