Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.926 | 5.965 | 5.881 | 5.958 | 150,340 | -0.01(-0.22%) |
Feb 27, 2017 | 6.049 | 6.134 | 5.965 | 5.971 | 132,247 | -0.11(-1.80%) |
Feb 24, 2017 | 6.062 | 6.158 | 6.042 | 6.081 | 243,209 | +0.01(+0.23%) |
Feb 23, 2017 | 6.022 | 6.175 | 5.952 | 6.067 | 413,433 | +0.10(+1.60%) |
Feb 22, 2017 | 6.048 | 6.080 | 5.933 | 5.971 | 270,782 | -0.14(-2.30%) |
Feb 21, 2017 | 6.188 | 6.233 | 6.073 | 6.111 | 356,689 | -0.03(-0.52%) |
Feb 17, 2017 | 6.143 | 6.143 | 6.143 | 0 | +0.39(+6.76%) | |
Feb 16, 2017 | 5.799 | 5.799 | 5.703 | 5.754 | 100,289 | -0.04(-0.66%) |
Feb 15, 2017 | 5.818 | 5.863 | 5.748 | 5.792 | 116,101 | -0.01(-0.22%) |
Feb 14, 2017 | 5.818 | 5.837 | 5.730 | 5.805 | 121,484 | -0.01(-0.11%) |
Feb 13, 2017 | 5.761 | 5.837 | 5.741 | 5.812 | 88,905 | +0.00(+0.00%) |
Feb 10, 2017 | 5.850 | 5.869 | 5.786 | 5.812 | 159,999 | +0.03(+0.55%) |
Feb 09, 2017 | 5.652 | 5.831 | 5.601 | 5.780 | 169,933 | +0.20(+3.66%) |
Feb 08, 2017 | 5.620 | 5.678 | 5.505 | 5.576 | 87,725 | -0.03(-0.46%) |
Feb 07, 2017 | 5.646 | 5.654 | 5.512 | 5.601 | 132,608 | -0.10(-1.79%) |
Feb 06, 2017 | 5.761 | 5.799 | 5.684 | 5.703 | 146,468 | -0.01(-0.22%) |
Feb 03, 2017 | 5.697 | 5.869 | 5.642 | 5.716 | 187,069 | +0.02(+0.34%) |
Feb 02, 2017 | 5.646 | 5.754 | 5.639 | 5.697 | 81,618 | +0.05(+0.90%) |
Feb 01, 2017 | 5.710 | 5.767 | 5.614 | 5.646 | 126,715 | -0.04(-0.67%) |
Jan 31, 2017 | 5.652 | 5.684 | 5.493 | 5.684 | 171,145 | +0.08(+1.48%) |
Jan 30, 2017 | 5.761 | 5.773 | 5.544 | 5.601 | 333,475 | -0.18(-3.09%) |
Jan 27, 2017 | 5.780 | 5.831 | 5.684 | 5.780 | 174,951 | -0.03(-0.46%) |
Jan 26, 2017 | 5.768 | 5.838 | 5.730 | 5.806 | 285,611 | +0.10(+1.78%) |
Jan 25, 2017 | 5.572 | 5.768 | 5.541 | 5.705 | 426,650 | +0.15(+2.74%) |
Jan 24, 2017 | 5.324 | 5.553 | 5.292 | 5.553 | 351,117 | +0.29(+5.42%) |
Jan 23, 2017 | 5.331 | 5.369 | 5.083 | 5.267 | 280,186 | -0.02(-0.36%) |
Jan 20, 2017 | 5.381 | 5.388 | 5.267 | 5.286 | 175,594 | -0.03(-0.48%) |
Jan 19, 2017 | 5.299 | 5.331 | 5.267 | 5.311 | 211,252 | +0.02(+0.36%) |
Jan 18, 2017 | 5.235 | 5.318 | 5.197 | 5.292 | 317,342 | +0.08(+1.58%) |
Jan 17, 2017 | 5.172 | 5.229 | 5.172 | 5.210 | 200,641 | +0.05(+0.98%) |
Jan 13, 2017 | 5.159 | 5.159 | 5.159 | 0 | -0.01(-0.12%) | |
Jan 12, 2017 | 5.185 | 5.214 | 5.159 | 5.166 | 152,373 | -0.02(-0.37%) |
Jan 11, 2017 | 5.077 | 5.267 | 5.077 | 5.185 | 187,147 | +0.11(+2.13%) |
Jan 10, 2017 | 5.077 | 5.105 | 5.051 | 5.077 | 230,441 | -0.02(-0.37%) |
Jan 09, 2017 | 5.140 | 5.172 | 5.045 | 5.096 | 202,466 | -0.05(-0.99%) |
Jan 06, 2017 | 5.140 | 5.229 | 5.077 | 5.146 | 182,326 | +0.03(+0.62%) |
Jan 05, 2017 | 5.089 | 5.171 | 5.089 | 5.115 | 104,171 | +0.01(+0.25%) |
Jan 04, 2017 | 5.102 | 5.134 | 5.080 | 5.102 | 127,908 | +0.00(+0.00%) |
Jan 03, 2017 | 4.950 | 5.235 | 4.950 | 5.102 | 251,970 | +0.21(+4.28%) |
Dec 30, 2016 | 4.893 | 4.893 | 4.893 | 0 | -0.14(-2.77%) | |
Dec 29, 2016 | 5.115 | 5.166 | 5.026 | 5.032 | 213,518 | -0.11(-2.22%) |
Dec 28, 2016 | 5.102 | 5.204 | 5.102 | 5.146 | 204,215 | +0.05(+0.98%) |
Dec 27, 2016 | 5.078 | 5.134 | 5.052 | 5.096 | 116,055 | +0.02(+0.37%) |
Dec 23, 2016 | 5.078 | 5.078 | 5.078 | 0 | -0.09(-1.71%) | |
Dec 22, 2016 | 5.197 | 5.237 | 5.078 | 5.166 | 177,535 | -0.05(-0.97%) |
Dec 21, 2016 | 5.103 | 5.229 | 5.103 | 5.216 | 192,093 | +0.14(+2.73%) |
Dec 20, 2016 | 5.235 | 5.235 | 5.052 | 5.078 | 130,762 | -0.11(-2.18%) |
Dec 19, 2016 | 5.235 | 5.266 | 5.159 | 5.191 | 256,009 | -0.09(-1.79%) |
Dec 16, 2016 | 5.285 | 5.355 | 5.204 | 5.285 | 275,696 | +0.05(+0.96%) |
Dec 15, 2016 | 5.008 | 5.248 | 4.926 | 5.235 | 461,830 | +0.23(+4.66%) |
Dec 14, 2016 | 4.750 | 5.040 | 4.737 | 5.002 | 644,066 | +0.25(+5.31%) |
Dec 13, 2016 | 4.643 | 4.756 | 4.554 | 4.750 | 256,981 | +0.16(+3.57%) |
Dec 12, 2016 | 4.555 | 4.687 | 4.536 | 4.586 | 270,219 | +0.08(+1.68%) |
Dec 09, 2016 | 4.523 | 4.599 | 4.466 | 4.511 | 186,239 | -0.01(-0.28%) |
Dec 08, 2016 | 4.460 | 4.536 | 4.454 | 4.523 | 155,821 | +0.03(+0.56%) |
Dec 07, 2016 | 4.479 | 4.542 | 4.454 | 4.498 | 139,682 | +0.02(+0.42%) |
Dec 06, 2016 | 4.511 | 4.555 | 4.479 | 4.479 | 82,569 | -0.04(-0.97%) |
Dec 05, 2016 | 4.536 | 4.567 | 4.504 | 4.523 | 381,276 | -0.02(-0.42%) |
Dec 02, 2016 | 4.536 | 4.630 | 4.517 | 4.542 | 181,010 | +0.03(+0.70%) |