Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.550 | 5.725 | 5.125 | 5.250 | 2,044,846 | -0.45(-7.89%) |
Feb 27, 2017 | 5.450 | 5.750 | 5.400 | 5.700 | 1,330,567 | +0.25(+4.59%) |
Feb 24, 2017 | 5.600 | 5.700 | 5.350 | 5.450 | 1,175,904 | -0.20(-3.54%) |
Feb 23, 2017 | 5.850 | 5.900 | 5.500 | 5.650 | 1,227,896 | -0.10(-1.74%) |
Feb 22, 2017 | 6.050 | 6.050 | 5.700 | 5.750 | 1,398,643 | -0.35(-5.74%) |
Feb 21, 2017 | 6.050 | 6.200 | 6.000 | 6.100 | 598,469 | +0.15(+2.52%) |
Feb 17, 2017 | 5.950 | 5.950 | 5.950 | 0 | -0.55(-8.46%) | |
Feb 16, 2017 | 6.400 | 6.550 | 6.325 | 6.500 | 994,826 | +0.10(+1.56%) |
Feb 15, 2017 | 6.400 | 6.550 | 6.250 | 6.400 | 797,136 | +0.00(+0.00%) |
Feb 14, 2017 | 6.500 | 6.600 | 6.250 | 6.400 | 964,709 | -0.10(-1.54%) |
Feb 13, 2017 | 6.350 | 6.550 | 6.250 | 6.500 | 581,286 | +0.15(+2.36%) |
Feb 10, 2017 | 6.500 | 6.650 | 6.250 | 6.350 | 842,211 | -0.10(-1.55%) |
Feb 09, 2017 | 6.200 | 6.600 | 6.200 | 6.450 | 1,105,699 | +0.30(+4.88%) |
Feb 08, 2017 | 6.100 | 6.275 | 5.950 | 6.150 | 929,254 | +0.00(+0.00%) |
Feb 07, 2017 | 6.200 | 6.400 | 6.100 | 6.150 | 637,797 | -0.10(-1.60%) |
Feb 06, 2017 | 6.600 | 6.600 | 6.150 | 6.250 | 702,064 | -0.25(-3.85%) |
Feb 03, 2017 | 6.000 | 6.550 | 5.950 | 6.500 | 1,383,205 | +0.55(+9.24%) |
Feb 02, 2017 | 6.350 | 6.350 | 5.950 | 5.950 | 850,751 | -0.45(-7.03%) |
Feb 01, 2017 | 6.350 | 6.450 | 5.950 | 6.400 | 1,097,053 | +0.10(+1.59%) |
Jan 31, 2017 | 6.050 | 6.300 | 5.900 | 6.300 | 1,087,230 | +0.35(+5.88%) |
Jan 30, 2017 | 6.100 | 6.200 | 5.800 | 5.950 | 1,314,167 | -0.25(-4.03%) |
Jan 27, 2017 | 6.400 | 6.400 | 6.000 | 6.200 | 818,685 | -0.20(-3.13%) |
Jan 26, 2017 | 6.400 | 6.500 | 6.200 | 6.400 | 1,099,523 | +0.10(+1.59%) |
Jan 25, 2017 | 6.000 | 6.400 | 6.000 | 6.300 | 1,026,934 | +0.25(+4.13%) |
Jan 24, 2017 | 5.850 | 6.250 | 5.750 | 6.050 | 1,337,023 | +0.25(+4.31%) |
Jan 23, 2017 | 6.000 | 6.050 | 5.700 | 5.800 | 691,820 | -0.30(-4.92%) |
Jan 20, 2017 | 6.050 | 6.200 | 6.000 | 6.100 | 585,773 | +0.15(+2.52%) |
Jan 19, 2017 | 6.150 | 6.200 | 5.800 | 5.950 | 1,778,666 | -0.15(-2.46%) |
Jan 18, 2017 | 5.900 | 6.150 | 5.850 | 6.100 | 1,671,968 | +0.10(+1.67%) |
Jan 17, 2017 | 6.050 | 6.175 | 5.950 | 6.000 | 1,177,118 | -0.10(-1.64%) |
Jan 13, 2017 | 6.100 | 6.100 | 6.100 | 0 | -0.05(-0.81%) | |
Jan 12, 2017 | 6.500 | 6.500 | 6.050 | 6.150 | 1,523,356 | -0.15(-2.38%) |
Jan 11, 2017 | 6.300 | 6.525 | 6.150 | 6.300 | 2,633,827 | +0.00(+0.00%) |
Jan 10, 2017 | 6.450 | 6.550 | 6.150 | 6.300 | 2,942,545 | -0.30(-4.55%) |
Jan 09, 2017 | 6.800 | 6.925 | 6.400 | 6.600 | 2,594,312 | -0.30(-4.35%) |
Jan 06, 2017 | 7.000 | 7.050 | 6.775 | 6.900 | 2,036,497 | -0.25(-3.50%) |
Jan 05, 2017 | 7.100 | 7.200 | 6.850 | 7.150 | 1,089,345 | +0.05(+0.70%) |
Jan 04, 2017 | 7.000 | 7.200 | 6.812 | 7.100 | 1,652,212 | +0.00(+0.00%) |
Jan 03, 2017 | 7.050 | 7.145 | 6.600 | 7.100 | 2,011,816 | +0.25(+3.65%) |
Dec 30, 2016 | 6.850 | 6.850 | 6.850 | 0 | +0.10(+1.48%) | |
Dec 29, 2016 | 7.000 | 7.000 | 6.500 | 6.750 | 1,441,510 | -0.30(-4.26%) |
Dec 28, 2016 | 7.000 | 7.150 | 6.900 | 7.050 | 1,872,612 | +0.10(+1.44%) |
Dec 27, 2016 | 6.950 | 7.000 | 6.575 | 6.950 | 1,900,325 | +0.00(+0.00%) |
Dec 23, 2016 | 6.950 | 6.950 | 6.950 | 0 | +0.40(+6.11%) | |
Dec 22, 2016 | 6.250 | 6.600 | 6.200 | 6.550 | 2,438,188 | +0.30(+4.80%) |
Dec 21, 2016 | 6.250 | 6.300 | 6.100 | 6.250 | 1,657,578 | +0.10(+1.63%) |
Dec 20, 2016 | 6.050 | 6.250 | 6.000 | 6.150 | 1,671,878 | +0.25(+4.24%) |
Dec 19, 2016 | 5.800 | 6.000 | 5.800 | 5.900 | 1,569,915 | +0.15(+2.61%) |
Dec 16, 2016 | 6.200 | 6.250 | 5.700 | 5.750 | 4,159,340 | -0.20(-3.36%) |
Dec 15, 2016 | 5.700 | 6.000 | 5.550 | 5.950 | 1,629,492 | +0.25(+4.39%) |
Dec 14, 2016 | 5.900 | 6.000 | 5.650 | 5.700 | 1,370,087 | -0.20(-3.39%) |
Dec 13, 2016 | 6.050 | 6.200 | 5.625 | 5.900 | 2,340,752 | -0.05(-0.84%) |
Dec 12, 2016 | 6.300 | 6.400 | 5.750 | 5.950 | 2,695,534 | +0.15(+2.59%) |
Dec 09, 2016 | 6.000 | 6.050 | 5.700 | 5.800 | 2,407,442 | -0.10(-1.69%) |
Dec 08, 2016 | 5.750 | 5.950 | 5.750 | 5.900 | 2,864,551 | +0.25(+4.42%) |
Dec 07, 2016 | 6.025 | 6.100 | 5.600 | 5.650 | 10,585,831 | -1.05(-15.67%) |
Dec 06, 2016 | 6.050 | 6.800 | 5.850 | 6.700 | 1,678,425 | +0.45(+7.20%) |
Dec 05, 2016 | 5.750 | 6.850 | 5.750 | 6.250 | 2,736,638 | +0.55(+9.65%) |
Dec 02, 2016 | 5.250 | 5.700 | 5.200 | 5.700 | 1,028,480 | +0.45(+8.57%) |