Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.630 | 5.720 | 5.525 | 5.680 | 479,786 | +0.01(+0.18%) |
Feb 27, 2017 | 5.420 | 5.700 | 5.370 | 5.670 | 318,205 | +0.21(+3.85%) |
Feb 24, 2017 | 5.340 | 5.460 | 5.280 | 5.460 | 452,836 | +0.09(+1.68%) |
Feb 23, 2017 | 5.440 | 5.638 | 5.231 | 5.370 | 342,982 | -0.07(-1.29%) |
Feb 22, 2017 | 5.940 | 5.940 | 5.410 | 5.440 | 390,557 | -0.24(-4.23%) |
Feb 21, 2017 | 5.970 | 6.020 | 5.635 | 5.680 | 298,480 | -0.27(-4.54%) |
Feb 17, 2017 | 5.950 | 5.950 | 5.950 | 0 | -0.02(-0.34%) | |
Feb 16, 2017 | 5.990 | 6.010 | 5.860 | 5.970 | 336,925 | +0.00(+0.00%) |
Feb 15, 2017 | 5.940 | 5.990 | 5.847 | 5.970 | 262,748 | -0.01(-0.17%) |
Feb 14, 2017 | 5.740 | 6.000 | 5.720 | 5.980 | 369,227 | +0.17(+2.93%) |
Feb 13, 2017 | 5.850 | 6.030 | 5.710 | 5.810 | 527,012 | -0.01(-0.17%) |
Feb 10, 2017 | 5.750 | 5.900 | 5.670 | 5.820 | 394,334 | +0.11(+1.93%) |
Feb 09, 2017 | 5.550 | 5.730 | 5.550 | 5.710 | 385,616 | +0.19(+3.44%) |
Feb 08, 2017 | 5.470 | 5.580 | 5.350 | 5.520 | 253,808 | +0.02(+0.36%) |
Feb 07, 2017 | 5.630 | 5.640 | 5.430 | 5.500 | 224,097 | -0.09(-1.61%) |
Feb 06, 2017 | 5.440 | 5.640 | 5.440 | 5.590 | 340,567 | +0.10(+1.91%) |
Feb 03, 2017 | 5.400 | 5.555 | 5.360 | 5.485 | 425,691 | +0.12(+2.14%) |
Feb 02, 2017 | 5.390 | 5.410 | 5.270 | 5.370 | 244,418 | -0.04(-0.74%) |
Feb 01, 2017 | 5.570 | 5.570 | 5.365 | 5.410 | 396,255 | -0.03(-0.55%) |
Jan 31, 2017 | 5.100 | 5.450 | 5.090 | 5.440 | 417,472 | +0.32(+6.25%) |
Jan 30, 2017 | 5.320 | 5.320 | 5.090 | 5.120 | 261,308 | -0.20(-3.76%) |
Jan 27, 2017 | 5.200 | 5.350 | 5.130 | 5.320 | 201,946 | +0.14(+2.70%) |
Jan 26, 2017 | 5.310 | 5.350 | 5.140 | 5.180 | 334,543 | -0.15(-2.81%) |
Jan 25, 2017 | 5.210 | 5.400 | 5.120 | 5.330 | 462,050 | +0.19(+3.70%) |
Jan 24, 2017 | 5.520 | 5.540 | 5.050 | 5.140 | 1,103,586 | -0.40(-7.22%) |
Jan 23, 2017 | 4.880 | 5.630 | 4.875 | 5.540 | 1,195,240 | +0.64(+13.06%) |
Jan 20, 2017 | 4.790 | 4.940 | 4.685 | 4.900 | 609,965 | +0.10(+2.08%) |
Jan 19, 2017 | 4.830 | 4.880 | 4.760 | 4.800 | 472,730 | -0.05(-1.03%) |
Jan 18, 2017 | 4.990 | 4.990 | 4.710 | 4.850 | 658,878 | +0.08(+1.68%) |
Jan 17, 2017 | 4.820 | 4.840 | 4.670 | 4.770 | 346,702 | -0.08(-1.65%) |
Jan 13, 2017 | 4.850 | 4.850 | 4.850 | 0 | +0.05(+1.04%) | |
Jan 12, 2017 | 4.600 | 4.870 | 4.575 | 4.800 | 494,961 | +0.16(+3.45%) |
Jan 11, 2017 | 4.830 | 4.850 | 4.540 | 4.640 | 562,800 | -0.16(-3.33%) |
Jan 10, 2017 | 5.250 | 5.276 | 4.760 | 4.800 | 1,773,661 | -0.43(-8.22%) |
Jan 09, 2017 | 5.280 | 5.280 | 5.190 | 5.230 | 327,596 | +0.00(+0.00%) |
Jan 06, 2017 | 5.180 | 5.270 | 5.105 | 5.230 | 598,213 | +0.20(+3.98%) |
Jan 05, 2017 | 4.850 | 5.050 | 4.800 | 5.030 | 412,127 | +0.18(+3.71%) |
Jan 04, 2017 | 4.540 | 4.890 | 4.450 | 4.850 | 609,297 | +0.31(+6.83%) |
Jan 03, 2017 | 4.710 | 4.710 | 4.330 | 4.540 | 669,941 | -0.06(-1.30%) |
Dec 30, 2016 | 4.600 | 4.600 | 4.600 | 0 | +0.13(+3.02%) | |
Dec 29, 2016 | 4.530 | 4.590 | 4.412 | 4.465 | 259,841 | -0.04(-1.00%) |
Dec 28, 2016 | 4.650 | 4.700 | 4.510 | 4.510 | 388,238 | -0.13(-2.80%) |
Dec 27, 2016 | 4.710 | 4.755 | 4.630 | 4.640 | 357,886 | -0.11(-2.32%) |
Dec 23, 2016 | 4.750 | 4.750 | 4.750 | 0 | +0.20(+4.40%) | |
Dec 22, 2016 | 4.630 | 4.660 | 4.507 | 4.550 | 257,187 | -0.11(-2.36%) |
Dec 21, 2016 | 4.710 | 4.790 | 4.580 | 4.660 | 261,211 | -0.06(-1.27%) |
Dec 20, 2016 | 4.770 | 4.890 | 4.655 | 4.720 | 601,936 | -0.03(-0.63%) |
Dec 19, 2016 | 4.780 | 4.910 | 4.725 | 4.750 | 547,207 | +0.00(+0.00%) |
Dec 16, 2016 | 4.510 | 4.840 | 4.510 | 4.750 | 2,174,691 | +0.24(+5.32%) |
Dec 15, 2016 | 4.530 | 4.620 | 4.450 | 4.510 | 321,257 | -0.02(-0.44%) |
Dec 14, 2016 | 4.610 | 4.655 | 4.355 | 4.530 | 646,711 | -0.07(-1.52%) |
Dec 13, 2016 | 4.720 | 4.770 | 4.505 | 4.600 | 504,032 | -0.11(-2.34%) |
Dec 12, 2016 | 5.150 | 5.190 | 4.400 | 4.710 | 774,721 | -0.46(-8.90%) |
Dec 09, 2016 | 4.910 | 5.250 | 4.890 | 5.170 | 696,556 | +0.23(+4.66%) |
Dec 08, 2016 | 4.830 | 4.950 | 4.722 | 4.940 | 312,573 | +0.10(+2.07%) |
Dec 07, 2016 | 4.860 | 4.920 | 4.660 | 4.840 | 524,301 | -0.11(-2.22%) |
Dec 06, 2016 | 4.920 | 5.000 | 4.710 | 4.950 | 305,953 | +0.08(+1.64%) |
Dec 05, 2016 | 4.750 | 4.950 | 4.743 | 4.870 | 556,506 | +0.17(+3.62%) |
Dec 02, 2016 | 4.750 | 4.920 | 4.700 | 4.700 | 488,204 | -0.07(-1.47%) |