Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.880 | 4.880 | 4.750 | 4.800 | 21,919 | -0.06(-1.23%) |
Feb 27, 2017 | 4.830 | 4.933 | 4.780 | 4.860 | 39,631 | +0.00(+0.00%) |
Feb 24, 2017 | 4.950 | 4.950 | 4.790 | 4.860 | 28,675 | -0.07(-1.42%) |
Feb 23, 2017 | 4.860 | 4.970 | 4.810 | 4.930 | 43,159 | +0.06(+1.23%) |
Feb 22, 2017 | 4.860 | 4.890 | 4.820 | 4.870 | 10,101 | +0.02(+0.41%) |
Feb 21, 2017 | 4.880 | 4.882 | 4.800 | 4.850 | 35,314 | -0.02(-0.41%) |
Feb 17, 2017 | 4.870 | 4.870 | 4.870 | 0 | +0.03(+0.62%) | |
Feb 16, 2017 | 4.750 | 4.910 | 4.750 | 4.840 | 56,218 | +0.05(+1.04%) |
Feb 15, 2017 | 4.900 | 4.910 | 4.650 | 4.790 | 99,543 | -0.12(-2.44%) |
Feb 14, 2017 | 4.920 | 4.950 | 4.880 | 4.910 | 43,392 | +0.00(+0.00%) |
Feb 13, 2017 | 4.970 | 5.240 | 4.910 | 4.910 | 82,763 | -0.01(-0.20%) |
Feb 10, 2017 | 4.760 | 4.970 | 4.760 | 4.920 | 57,828 | +0.15(+3.14%) |
Feb 09, 2017 | 4.660 | 4.800 | 4.660 | 4.770 | 27,466 | +0.11(+2.36%) |
Feb 08, 2017 | 4.720 | 4.800 | 4.660 | 4.660 | 57,654 | -0.04(-0.85%) |
Feb 07, 2017 | 4.770 | 4.950 | 4.690 | 4.700 | 44,544 | -0.03(-0.63%) |
Feb 06, 2017 | 4.510 | 4.750 | 4.510 | 4.730 | 76,549 | +0.22(+4.88%) |
Feb 03, 2017 | 4.450 | 4.560 | 4.450 | 4.510 | 26,920 | +0.08(+1.81%) |
Feb 02, 2017 | 4.350 | 4.495 | 4.350 | 4.430 | 36,049 | +0.05(+1.14%) |
Feb 01, 2017 | 4.470 | 4.574 | 4.350 | 4.380 | 47,138 | -0.09(-2.01%) |
Jan 31, 2017 | 4.470 | 4.600 | 4.450 | 4.470 | 62,796 | -0.04(-0.89%) |
Jan 30, 2017 | 4.700 | 4.700 | 4.360 | 4.510 | 108,191 | -0.25(-5.25%) |
Jan 27, 2017 | 5.000 | 5.022 | 4.710 | 4.760 | 75,137 | -0.27(-5.37%) |
Jan 26, 2017 | 5.020 | 5.100 | 5.000 | 5.030 | 45,268 | +0.04(+0.80%) |
Jan 25, 2017 | 5.200 | 5.221 | 4.990 | 4.990 | 93,223 | -0.23(-4.41%) |
Jan 24, 2017 | 5.170 | 5.280 | 5.160 | 5.220 | 28,695 | +0.05(+0.97%) |
Jan 23, 2017 | 5.480 | 5.510 | 5.116 | 5.170 | 70,936 | -0.30(-5.48%) |
Jan 20, 2017 | 5.480 | 5.545 | 5.440 | 5.470 | 25,784 | +0.04(+0.74%) |
Jan 19, 2017 | 5.460 | 5.540 | 5.420 | 5.430 | 17,585 | +0.00(+0.00%) |
Jan 18, 2017 | 5.510 | 5.570 | 5.410 | 5.430 | 24,786 | -0.08(-1.45%) |
Jan 17, 2017 | 5.470 | 5.570 | 5.450 | 5.510 | 47,338 | +0.05(+0.92%) |
Jan 13, 2017 | 5.460 | 5.460 | 5.460 | 0 | -0.04(-0.73%) | |
Jan 12, 2017 | 5.670 | 5.750 | 5.450 | 5.500 | 45,814 | -0.17(-3.00%) |
Jan 11, 2017 | 5.990 | 5.990 | 5.650 | 5.670 | 96,940 | -0.23(-3.90%) |
Jan 10, 2017 | 5.760 | 6.050 | 5.760 | 5.900 | 136,053 | +0.22(+3.87%) |
Jan 09, 2017 | 5.530 | 5.859 | 5.530 | 5.680 | 143,989 | +0.18(+3.27%) |
Jan 06, 2017 | 5.480 | 5.520 | 5.440 | 5.500 | 27,703 | +0.05(+0.92%) |
Jan 05, 2017 | 5.430 | 5.510 | 5.370 | 5.450 | 30,340 | +0.00(+0.00%) |
Jan 04, 2017 | 5.450 | 5.587 | 5.370 | 5.450 | 82,498 | +0.05(+0.93%) |
Jan 03, 2017 | 5.420 | 5.590 | 5.320 | 5.400 | 63,723 | +0.04(+0.75%) |
Dec 30, 2016 | 5.360 | 5.360 | 5.360 | 0 | -0.16(-2.90%) | |
Dec 29, 2016 | 5.500 | 5.660 | 5.310 | 5.520 | 107,630 | -0.01(-0.18%) |
Dec 28, 2016 | 5.700 | 5.865 | 5.510 | 5.530 | 74,025 | -0.16(-2.81%) |
Dec 27, 2016 | 5.680 | 5.890 | 5.600 | 5.690 | 102,187 | -0.09(-1.56%) |
Dec 23, 2016 | 5.780 | 5.780 | 5.780 | 0 | +0.07(+1.23%) | |
Dec 22, 2016 | 5.810 | 5.950 | 5.650 | 5.710 | 58,871 | -0.10(-1.72%) |
Dec 21, 2016 | 6.080 | 6.094 | 5.660 | 5.810 | 86,218 | -0.25(-4.13%) |
Dec 20, 2016 | 5.480 | 6.130 | 5.460 | 6.060 | 154,953 | +0.49(+8.80%) |
Dec 19, 2016 | 5.640 | 5.770 | 5.310 | 5.570 | 338,744 | -0.20(-3.47%) |
Dec 16, 2016 | 6.190 | 6.307 | 5.720 | 5.770 | 199,689 | -0.44(-7.09%) |
Dec 15, 2016 | 6.370 | 6.380 | 5.770 | 6.210 | 174,076 | -0.30(-4.61%) |
Dec 14, 2016 | 6.900 | 6.900 | 6.410 | 6.510 | 137,304 | -0.39(-5.65%) |
Dec 13, 2016 | 7.000 | 7.180 | 6.830 | 6.900 | 250,062 | -0.20(-2.82%) |
Dec 12, 2016 | 7.210 | 7.310 | 6.830 | 7.100 | 156,491 | -0.23(-3.14%) |
Dec 09, 2016 | 7.530 | 7.650 | 7.183 | 7.330 | 107,274 | -0.34(-4.43%) |
Dec 08, 2016 | 7.550 | 7.960 | 6.940 | 7.670 | 202,971 | +0.36(+4.92%) |
Dec 07, 2016 | 7.800 | 7.800 | 6.710 | 7.310 | 158,649 | -0.47(-6.04%) |
Dec 06, 2016 | 7.500 | 7.880 | 7.428 | 7.780 | 178,212 | +0.33(+4.43%) |
Dec 05, 2016 | 7.100 | 7.900 | 7.050 | 7.450 | 336,367 | +0.50(+7.19%) |
Dec 02, 2016 | 6.790 | 6.950 | 6.440 | 6.950 | 173,830 | +0.20(+2.96%) |