Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.350 | 5.350 | 5.200 | 5.200 | 78,463 | -0.10(-1.89%) |
Feb 27, 2017 | 5.250 | 5.350 | 5.200 | 5.300 | 100,083 | +0.05(+0.95%) |
Feb 24, 2017 | 5.250 | 5.400 | 5.250 | 5.250 | 27,004 | -0.05(-0.94%) |
Feb 23, 2017 | 5.800 | 5.850 | 5.000 | 5.300 | 281,014 | -0.50(-8.62%) |
Feb 22, 2017 | 6.000 | 6.000 | 5.750 | 5.800 | 42,188 | -0.15(-2.52%) |
Feb 21, 2017 | 6.100 | 6.200 | 5.850 | 5.950 | 24,645 | -0.05(-0.83%) |
Feb 17, 2017 | 6.000 | 6.000 | 6.000 | 0 | -0.20(-3.23%) | |
Feb 16, 2017 | 6.300 | 6.332 | 6.050 | 6.200 | 31,452 | -0.05(-0.80%) |
Feb 15, 2017 | 6.250 | 6.250 | 6.094 | 6.250 | 48,586 | +0.05(+0.81%) |
Feb 14, 2017 | 6.250 | 6.250 | 6.000 | 6.200 | 44,069 | -0.05(-0.80%) |
Feb 13, 2017 | 6.350 | 6.350 | 6.150 | 6.250 | 58,172 | -0.05(-0.79%) |
Feb 10, 2017 | 6.300 | 6.300 | 6.200 | 6.300 | 49,969 | +0.00(+0.00%) |
Feb 09, 2017 | 6.300 | 6.300 | 6.200 | 6.300 | 41,855 | -0.05(-0.79%) |
Feb 08, 2017 | 6.300 | 6.350 | 6.150 | 6.350 | 240,260 | +0.00(+0.00%) |
Feb 07, 2017 | 6.550 | 6.550 | 6.105 | 6.350 | 694,141 | -0.05(-0.78%) |
Feb 06, 2017 | 6.850 | 6.850 | 5.800 | 6.400 | 147,515 | +0.10(+1.59%) |
Feb 03, 2017 | 6.450 | 6.450 | 6.200 | 6.300 | 193,089 | -0.20(-3.08%) |
Feb 02, 2017 | 6.500 | 6.600 | 6.350 | 6.500 | 62,815 | +0.10(+1.56%) |
Feb 01, 2017 | 6.550 | 6.650 | 6.300 | 6.400 | 81,199 | -0.15(-2.29%) |
Jan 31, 2017 | 6.400 | 6.750 | 6.150 | 6.550 | 42,679 | +0.10(+1.55%) |
Jan 30, 2017 | 6.600 | 6.600 | 6.450 | 6.450 | 38,242 | -0.15(-2.27%) |
Jan 27, 2017 | 6.550 | 6.850 | 6.550 | 6.600 | 56,706 | +0.05(+0.76%) |
Jan 26, 2017 | 6.550 | 6.600 | 6.500 | 6.550 | 57,572 | +0.15(+2.34%) |
Jan 25, 2017 | 6.500 | 6.500 | 6.250 | 6.400 | 56,307 | +0.05(+0.79%) |
Jan 24, 2017 | 6.350 | 6.450 | 6.250 | 6.350 | 56,305 | -0.05(-0.78%) |
Jan 23, 2017 | 6.550 | 6.650 | 6.150 | 6.400 | 47,970 | -0.05(-0.78%) |
Jan 20, 2017 | 6.850 | 6.991 | 6.000 | 6.450 | 113,772 | -0.25(-3.73%) |
Jan 19, 2017 | 6.550 | 6.750 | 6.425 | 6.700 | 65,049 | +0.20(+3.08%) |
Jan 18, 2017 | 6.400 | 6.650 | 6.200 | 6.500 | 53,636 | +0.00(+0.00%) |
Jan 17, 2017 | 6.450 | 7.100 | 6.300 | 6.500 | 180,757 | +0.20(+3.17%) |
Jan 13, 2017 | 6.300 | 6.300 | 6.300 | 0 | +0.55(+9.57%) | |
Jan 12, 2017 | 5.600 | 5.750 | 5.450 | 5.750 | 30,665 | +0.05(+0.88%) |
Jan 11, 2017 | 5.750 | 5.750 | 5.550 | 5.700 | 29,880 | -0.05(-0.87%) |
Jan 10, 2017 | 5.650 | 5.750 | 5.650 | 5.750 | 65,917 | +0.10(+1.77%) |
Jan 09, 2017 | 5.550 | 5.650 | 5.300 | 5.650 | 219,401 | +0.30(+5.61%) |
Jan 06, 2017 | 5.350 | 5.400 | 5.200 | 5.350 | 31,753 | +0.05(+0.94%) |
Jan 05, 2017 | 5.150 | 5.350 | 5.100 | 5.300 | 46,345 | +0.20(+3.92%) |
Jan 04, 2017 | 5.250 | 5.400 | 4.800 | 5.100 | 217,182 | -0.05(-0.97%) |
Jan 03, 2017 | 4.500 | 5.150 | 4.350 | 5.150 | 92,309 | +0.90(+21.18%) |
Dec 30, 2016 | 4.250 | 4.250 | 4.250 | 0 | -0.12(-2.86%) | |
Dec 29, 2016 | 4.400 | 4.550 | 4.300 | 4.375 | 31,139 | +0.03(+0.57%) |
Dec 28, 2016 | 4.600 | 4.600 | 4.300 | 4.350 | 25,651 | -0.25(-5.43%) |
Dec 27, 2016 | 4.750 | 4.850 | 4.600 | 4.600 | 15,380 | -0.25(-5.15%) |
Dec 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | +0.05(+1.04%) | |
Dec 22, 2016 | 4.750 | 4.950 | 4.475 | 4.800 | 4,651 | +0.00(+0.00%) |
Dec 21, 2016 | 4.900 | 4.900 | 4.700 | 4.800 | 12,730 | +0.00(+0.00%) |
Dec 20, 2016 | 4.750 | 4.900 | 4.700 | 4.800 | 28,199 | -0.05(-1.03%) |
Dec 19, 2016 | 4.950 | 5.000 | 4.750 | 4.850 | 27,654 | -0.15(-3.00%) |
Dec 16, 2016 | 4.900 | 5.000 | 4.700 | 5.000 | 42,987 | +0.00(+0.00%) |
Dec 15, 2016 | 4.800 | 5.000 | 4.719 | 5.000 | 36,395 | +0.20(+4.17%) |
Dec 14, 2016 | 4.650 | 5.000 | 4.550 | 4.800 | 28,748 | +0.05(+1.05%) |
Dec 13, 2016 | 4.800 | 4.850 | 4.650 | 4.750 | 17,346 | +0.00(+0.00%) |
Dec 12, 2016 | 4.750 | 5.150 | 4.700 | 4.750 | 64,004 | +0.10(+2.15%) |
Dec 09, 2016 | 4.100 | 4.650 | 4.100 | 4.650 | 32,961 | +0.50(+12.05%) |
Dec 08, 2016 | 4.150 | 4.250 | 4.100 | 4.150 | 71,671 | +0.00(+0.00%) |
Dec 07, 2016 | 4.250 | 4.250 | 4.150 | 4.150 | 26,728 | -0.05(-1.19%) |
Dec 06, 2016 | 4.050 | 4.300 | 4.000 | 4.200 | 20,039 | +0.15(+3.70%) |
Dec 05, 2016 | 3.900 | 4.100 | 3.900 | 4.050 | 20,843 | +0.09(+2.40%) |
Dec 02, 2016 | 4.100 | 4.242 | 3.950 | 3.955 | 64,824 | -0.09(-2.35%) |