Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.900 | 4.950 | 4.850 | 4.900 | 77,566 | -0.05(-1.01%) |
Feb 27, 2017 | 4.950 | 5.100 | 4.901 | 4.950 | 52,198 | +0.00(+0.00%) |
Feb 24, 2017 | 4.900 | 5.050 | 4.900 | 4.950 | 57,425 | +0.05(+1.02%) |
Feb 23, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 55,717 | +0.00(+0.00%) |
Feb 22, 2017 | 5.000 | 5.100 | 4.900 | 4.900 | 89,316 | +0.00(+0.00%) |
Feb 21, 2017 | 5.200 | 5.200 | 4.875 | 4.900 | 151,647 | -0.30(-5.77%) |
Feb 17, 2017 | 5.200 | 5.200 | 5.200 | 0 | +0.15(+2.97%) | |
Feb 16, 2017 | 5.050 | 5.150 | 4.975 | 5.050 | 64,274 | +0.05(+1.00%) |
Feb 15, 2017 | 5.050 | 5.200 | 5.000 | 5.000 | 52,527 | -0.10(-1.96%) |
Feb 14, 2017 | 5.000 | 5.200 | 4.800 | 5.100 | 92,356 | +0.10(+2.00%) |
Feb 13, 2017 | 5.200 | 5.200 | 4.950 | 5.000 | 47,363 | -0.10(-1.96%) |
Feb 10, 2017 | 4.900 | 5.200 | 4.850 | 5.100 | 62,667 | +0.15(+3.03%) |
Feb 09, 2017 | 4.850 | 5.050 | 4.800 | 4.950 | 76,086 | -0.10(-1.98%) |
Feb 08, 2017 | 5.325 | 5.500 | 4.413 | 5.050 | 232,563 | -0.60(-10.62%) |
Feb 07, 2017 | 6.250 | 6.250 | 5.500 | 5.650 | 216,252 | -0.50(-8.13%) |
Feb 06, 2017 | 6.250 | 6.350 | 6.150 | 6.150 | 30,948 | -0.10(-1.60%) |
Feb 03, 2017 | 6.200 | 6.250 | 6.150 | 6.250 | 33,719 | +0.05(+0.81%) |
Feb 02, 2017 | 6.100 | 6.500 | 6.050 | 6.200 | 184,624 | +0.05(+0.81%) |
Feb 01, 2017 | 6.200 | 6.200 | 6.050 | 6.150 | 19,445 | -0.05(-0.81%) |
Jan 31, 2017 | 6.100 | 6.200 | 6.100 | 6.200 | 18,315 | +0.00(+0.00%) |
Jan 30, 2017 | 6.000 | 6.200 | 6.000 | 6.200 | 96,523 | +0.15(+2.48%) |
Jan 27, 2017 | 6.000 | 6.100 | 6.000 | 6.050 | 21,738 | +0.00(+0.00%) |
Jan 26, 2017 | 6.150 | 6.150 | 6.000 | 6.050 | 43,558 | -0.15(-2.42%) |
Jan 25, 2017 | 6.000 | 6.250 | 6.000 | 6.200 | 56,737 | +0.15(+2.48%) |
Jan 24, 2017 | 6.150 | 6.150 | 6.050 | 6.050 | 25,213 | -0.10(-1.63%) |
Jan 23, 2017 | 6.200 | 6.200 | 6.057 | 6.150 | 58,485 | +0.00(+0.00%) |
Jan 20, 2017 | 6.200 | 6.200 | 6.100 | 6.150 | 26,681 | -0.05(-0.81%) |
Jan 19, 2017 | 6.200 | 6.250 | 6.122 | 6.200 | 43,018 | +0.05(+0.81%) |
Jan 18, 2017 | 6.100 | 6.450 | 5.901 | 6.150 | 77,799 | +0.10(+1.65%) |
Jan 17, 2017 | 6.350 | 6.389 | 5.950 | 6.050 | 139,769 | -0.35(-5.47%) |
Jan 13, 2017 | 6.400 | 6.400 | 6.400 | 0 | +0.10(+1.59%) | |
Jan 12, 2017 | 6.250 | 6.400 | 6.200 | 6.300 | 63,844 | -0.05(-0.79%) |
Jan 11, 2017 | 6.200 | 6.479 | 6.200 | 6.350 | 161,872 | +0.15(+2.42%) |
Jan 10, 2017 | 6.250 | 6.300 | 6.184 | 6.200 | 44,149 | +0.00(+0.00%) |
Jan 09, 2017 | 6.150 | 6.250 | 6.100 | 6.200 | 57,805 | +0.05(+0.81%) |
Jan 06, 2017 | 6.300 | 6.300 | 6.050 | 6.150 | 68,367 | -0.15(-2.38%) |
Jan 05, 2017 | 6.250 | 6.400 | 6.200 | 6.300 | 132,426 | +0.05(+0.80%) |
Jan 04, 2017 | 6.200 | 6.450 | 6.100 | 6.250 | 163,244 | +0.10(+1.63%) |
Jan 03, 2017 | 6.200 | 6.200 | 5.989 | 6.150 | 97,909 | +0.05(+0.82%) |
Dec 30, 2016 | 6.100 | 6.100 | 6.100 | 0 | -0.05(-0.81%) | |
Dec 29, 2016 | 6.050 | 6.200 | 6.021 | 6.150 | 121,864 | +0.10(+1.65%) |
Dec 28, 2016 | 6.050 | 6.100 | 6.000 | 6.050 | 20,125 | +0.00(+0.00%) |
Dec 27, 2016 | 6.000 | 6.111 | 5.900 | 6.050 | 35,751 | +0.10(+1.68%) |
Dec 23, 2016 | 5.950 | 5.950 | 5.950 | 0 | +0.05(+0.85%) | |
Dec 22, 2016 | 5.950 | 6.000 | 5.900 | 5.900 | 11,981 | +0.00(+0.00%) |
Dec 21, 2016 | 5.950 | 6.000 | 5.751 | 5.900 | 65,190 | -0.05(-0.84%) |
Dec 20, 2016 | 6.050 | 6.100 | 5.950 | 5.950 | 48,245 | -0.15(-2.46%) |
Dec 19, 2016 | 6.050 | 6.136 | 6.000 | 6.100 | 91,085 | +0.10(+1.67%) |
Dec 16, 2016 | 6.000 | 6.050 | 5.900 | 6.000 | 111,826 | +0.05(+0.84%) |
Dec 15, 2016 | 5.950 | 5.950 | 5.900 | 5.950 | 47,737 | +0.05(+0.85%) |
Dec 14, 2016 | 5.900 | 5.950 | 5.800 | 5.900 | 17,530 | +0.00(+0.00%) |
Dec 13, 2016 | 5.600 | 5.900 | 5.450 | 5.900 | 73,632 | +0.40(+7.27%) |
Dec 12, 2016 | 5.900 | 5.950 | 5.400 | 5.500 | 145,419 | -0.30(-5.17%) |
Dec 09, 2016 | 5.950 | 6.100 | 5.800 | 5.800 | 105,384 | -0.35(-5.69%) |
Dec 08, 2016 | 6.250 | 6.700 | 6.050 | 6.150 | 230,735 | +0.00(+0.00%) |
Dec 07, 2016 | 5.950 | 6.300 | 5.900 | 6.150 | 258,020 | +0.25(+4.24%) |
Dec 06, 2016 | 5.950 | 6.000 | 5.850 | 5.900 | 72,295 | +0.00(+0.00%) |
Dec 05, 2016 | 5.900 | 6.000 | 5.800 | 5.900 | 91,025 | +0.10(+1.72%) |
Dec 02, 2016 | 5.700 | 5.886 | 5.700 | 5.800 | 27,105 | +0.10(+1.75%) |