Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.350 | 5.400 | 5.100 | 5.100 | 67,145 | -0.25(-4.67%) |
Feb 27, 2017 | 5.500 | 5.650 | 5.250 | 5.350 | 135,214 | -0.15(-2.73%) |
Feb 24, 2017 | 5.200 | 5.700 | 5.200 | 5.500 | 64,956 | +0.15(+2.80%) |
Feb 23, 2017 | 5.550 | 5.550 | 5.050 | 5.350 | 52,828 | +0.05(+0.94%) |
Feb 22, 2017 | 5.850 | 5.950 | 5.150 | 5.300 | 78,476 | -0.40(-7.02%) |
Feb 21, 2017 | 5.700 | 5.750 | 5.500 | 5.700 | 54,467 | +0.20(+3.64%) |
Feb 17, 2017 | 5.500 | 5.500 | 5.500 | 0 | -0.25(-4.35%) | |
Feb 16, 2017 | 6.050 | 6.200 | 5.700 | 5.750 | 108,348 | -0.25(-4.17%) |
Feb 15, 2017 | 5.500 | 6.095 | 5.450 | 6.000 | 80,697 | +0.50(+9.09%) |
Feb 14, 2017 | 5.700 | 5.700 | 5.500 | 5.500 | 48,373 | -0.20(-3.51%) |
Feb 13, 2017 | 5.700 | 6.000 | 5.550 | 5.700 | 37,239 | +0.15(+2.70%) |
Feb 10, 2017 | 5.800 | 6.075 | 5.450 | 5.550 | 70,982 | -0.05(-0.89%) |
Feb 09, 2017 | 5.200 | 5.600 | 5.200 | 5.600 | 51,560 | +0.40(+7.69%) |
Feb 08, 2017 | 5.300 | 5.350 | 5.050 | 5.200 | 95,093 | -0.10(-1.89%) |
Feb 07, 2017 | 5.500 | 5.500 | 5.300 | 5.300 | 50,469 | -0.10(-1.85%) |
Feb 06, 2017 | 5.650 | 5.750 | 5.300 | 5.400 | 42,503 | -0.30(-5.26%) |
Feb 03, 2017 | 5.400 | 5.750 | 5.400 | 5.700 | 30,752 | +0.35(+6.54%) |
Feb 02, 2017 | 5.600 | 5.700 | 5.300 | 5.350 | 59,648 | -0.30(-5.31%) |
Feb 01, 2017 | 5.800 | 5.950 | 5.600 | 5.650 | 39,925 | +0.00(+0.00%) |
Jan 31, 2017 | 5.550 | 5.750 | 5.450 | 5.650 | 42,309 | +0.10(+1.80%) |
Jan 30, 2017 | 5.750 | 5.750 | 5.450 | 5.550 | 25,224 | -0.15(-2.63%) |
Jan 27, 2017 | 5.450 | 5.800 | 5.450 | 5.700 | 39,601 | +0.20(+3.64%) |
Jan 26, 2017 | 5.595 | 5.650 | 5.450 | 5.500 | 20,665 | -0.10(-1.79%) |
Jan 25, 2017 | 5.600 | 5.650 | 5.300 | 5.600 | 46,529 | +0.10(+1.82%) |
Jan 24, 2017 | 5.650 | 5.650 | 5.400 | 5.500 | 39,773 | -0.05(-0.90%) |
Jan 23, 2017 | 5.250 | 5.600 | 5.250 | 5.550 | 72,301 | +0.10(+1.83%) |
Jan 20, 2017 | 5.350 | 5.575 | 5.350 | 5.450 | 136,796 | +0.10(+1.87%) |
Jan 19, 2017 | 5.450 | 5.500 | 5.250 | 5.350 | 64,466 | -0.15(-2.73%) |
Jan 18, 2017 | 5.800 | 5.989 | 5.400 | 5.500 | 75,278 | -0.20(-3.51%) |
Jan 17, 2017 | 6.500 | 6.500 | 5.600 | 5.700 | 121,579 | -0.55(-8.80%) |
Jan 13, 2017 | 6.250 | 6.250 | 6.250 | 0 | +0.60(+10.62%) | |
Jan 12, 2017 | 5.250 | 5.700 | 5.100 | 5.650 | 143,495 | +0.35(+6.60%) |
Jan 11, 2017 | 5.550 | 5.595 | 5.100 | 5.300 | 206,531 | -0.35(-6.19%) |
Jan 10, 2017 | 5.350 | 5.750 | 5.250 | 5.650 | 164,815 | +0.40(+7.62%) |
Jan 09, 2017 | 5.400 | 5.450 | 5.150 | 5.250 | 46,117 | -0.05(-0.94%) |
Jan 06, 2017 | 5.250 | 5.600 | 5.250 | 5.300 | 44,642 | +0.00(+0.00%) |
Jan 05, 2017 | 5.600 | 5.650 | 5.250 | 5.300 | 99,687 | -0.30(-5.36%) |
Jan 04, 2017 | 5.350 | 5.700 | 5.250 | 5.600 | 108,418 | +0.30(+5.66%) |
Jan 03, 2017 | 5.700 | 5.700 | 5.250 | 5.300 | 97,879 | -0.20(-3.64%) |
Dec 30, 2016 | 5.500 | 5.500 | 5.500 | 0 | -0.40(-6.78%) | |
Dec 29, 2016 | 5.900 | 6.200 | 5.850 | 5.900 | 65,567 | -0.05(-0.84%) |
Dec 28, 2016 | 6.600 | 6.700 | 5.850 | 5.950 | 111,732 | -0.70(-10.53%) |
Dec 27, 2016 | 6.750 | 7.050 | 6.300 | 6.650 | 63,495 | -0.10(-1.48%) |
Dec 23, 2016 | 6.750 | 6.750 | 6.750 | 0 | +0.55(+8.87%) | |
Dec 22, 2016 | 6.650 | 6.650 | 6.100 | 6.200 | 78,603 | -0.35(-5.34%) |
Dec 21, 2016 | 7.150 | 7.150 | 6.550 | 6.550 | 77,047 | -0.50(-7.09%) |
Dec 20, 2016 | 6.800 | 7.100 | 6.550 | 7.050 | 79,452 | +0.30(+4.44%) |
Dec 19, 2016 | 6.500 | 6.975 | 6.500 | 6.750 | 159,396 | +0.35(+5.47%) |
Dec 16, 2016 | 6.750 | 6.900 | 6.350 | 6.400 | 1,119,832 | -0.25(-3.76%) |
Dec 15, 2016 | 7.100 | 7.100 | 6.625 | 6.650 | 164,018 | -0.35(-5.00%) |
Dec 14, 2016 | 7.300 | 7.360 | 6.700 | 7.000 | 110,940 | -0.35(-4.76%) |
Dec 13, 2016 | 7.700 | 7.700 | 7.300 | 7.350 | 103,789 | -0.25(-3.29%) |
Dec 12, 2016 | 8.000 | 8.150 | 7.405 | 7.600 | 114,969 | -0.70(-8.43%) |
Dec 09, 2016 | 8.150 | 8.550 | 7.950 | 8.300 | 82,696 | +0.20(+2.47%) |
Dec 08, 2016 | 7.350 | 8.200 | 7.350 | 8.100 | 61,530 | +0.65(+8.72%) |
Dec 07, 2016 | 7.450 | 7.550 | 7.316 | 7.450 | 47,705 | -0.15(-1.97%) |
Dec 06, 2016 | 7.600 | 7.650 | 7.350 | 7.600 | 42,403 | +0.00(+0.00%) |
Dec 05, 2016 | 7.350 | 7.900 | 7.300 | 7.600 | 121,388 | +0.30(+4.11%) |
Dec 02, 2016 | 7.200 | 7.450 | 7.050 | 7.300 | 39,726 | +0.20(+2.82%) |