Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.000 | 7.350 | 6.950 | 7.100 | 469,594 | +0.10(+1.43%) |
Feb 27, 2017 | 7.650 | 7.800 | 6.950 | 7.000 | 1,101,303 | -0.95(-11.95%) |
Feb 24, 2017 | 7.650 | 7.950 | 7.505 | 7.950 | 496,601 | +0.35(+4.61%) |
Feb 23, 2017 | 7.050 | 8.650 | 7.031 | 7.600 | 2,442,140 | +0.70(+10.14%) |
Feb 22, 2017 | 7.250 | 7.275 | 6.850 | 6.900 | 621,821 | -0.35(-4.83%) |
Feb 21, 2017 | 7.450 | 7.600 | 7.100 | 7.250 | 621,316 | -0.10(-1.36%) |
Feb 17, 2017 | 7.350 | 7.350 | 7.350 | 0 | +0.20(+2.80%) | |
Feb 16, 2017 | 7.150 | 7.250 | 7.050 | 7.150 | 322,662 | +0.10(+1.42%) |
Feb 15, 2017 | 6.950 | 7.140 | 6.750 | 7.050 | 440,678 | +0.15(+2.17%) |
Feb 14, 2017 | 6.800 | 7.050 | 6.750 | 6.900 | 947,030 | +0.20(+2.99%) |
Feb 13, 2017 | 6.450 | 6.800 | 6.450 | 6.700 | 833,401 | +0.50(+8.06%) |
Feb 10, 2017 | 6.150 | 6.334 | 6.050 | 6.200 | 226,051 | +0.10(+1.64%) |
Feb 09, 2017 | 6.250 | 6.300 | 6.100 | 6.100 | 184,228 | -0.10(-1.61%) |
Feb 08, 2017 | 5.700 | 6.350 | 5.650 | 6.200 | 599,202 | +0.40(+6.90%) |
Feb 07, 2017 | 5.600 | 5.825 | 5.600 | 5.800 | 161,163 | +0.15(+2.65%) |
Feb 06, 2017 | 5.700 | 5.850 | 5.566 | 5.650 | 191,408 | -0.10(-1.74%) |
Feb 03, 2017 | 5.750 | 5.850 | 5.719 | 5.750 | 173,289 | +0.00(+0.00%) |
Feb 02, 2017 | 5.700 | 5.850 | 5.700 | 5.750 | 164,703 | +0.05(+0.88%) |
Feb 01, 2017 | 5.750 | 5.875 | 5.700 | 5.700 | 242,589 | -0.05(-0.87%) |
Jan 31, 2017 | 5.900 | 6.000 | 5.650 | 5.750 | 352,010 | -0.20(-3.36%) |
Jan 30, 2017 | 6.200 | 6.200 | 5.950 | 5.950 | 330,253 | -0.25(-4.03%) |
Jan 27, 2017 | 6.350 | 6.350 | 6.050 | 6.200 | 269,164 | -0.10(-1.59%) |
Jan 26, 2017 | 6.600 | 6.600 | 6.250 | 6.300 | 512,872 | -0.30(-4.55%) |
Jan 25, 2017 | 6.200 | 6.675 | 6.150 | 6.600 | 1,313,446 | +0.50(+8.20%) |
Jan 24, 2017 | 5.900 | 6.200 | 5.850 | 6.100 | 436,570 | +0.15(+2.52%) |
Jan 23, 2017 | 6.000 | 6.200 | 5.900 | 5.950 | 367,793 | -0.05(-0.83%) |
Jan 20, 2017 | 5.850 | 6.175 | 5.850 | 6.000 | 528,217 | +0.15(+2.56%) |
Jan 19, 2017 | 5.800 | 6.145 | 5.700 | 5.850 | 433,404 | +0.05(+0.86%) |
Jan 18, 2017 | 5.800 | 5.945 | 5.710 | 5.800 | 313,580 | -0.05(-0.85%) |
Jan 17, 2017 | 5.850 | 6.100 | 5.700 | 5.850 | 293,007 | -0.15(-2.50%) |
Jan 13, 2017 | 6.000 | 6.000 | 6.000 | 0 | +0.40(+7.14%) | |
Jan 12, 2017 | 5.850 | 5.900 | 5.500 | 5.600 | 375,187 | -0.20(-3.45%) |
Jan 11, 2017 | 5.300 | 5.940 | 5.250 | 5.800 | 812,208 | +0.50(+9.43%) |
Jan 10, 2017 | 5.400 | 5.500 | 5.150 | 5.300 | 397,036 | -0.15(-2.75%) |
Jan 09, 2017 | 5.000 | 5.600 | 5.000 | 5.450 | 729,432 | +0.45(+9.00%) |
Jan 06, 2017 | 5.050 | 5.050 | 4.900 | 5.000 | 139,444 | +0.00(+0.00%) |
Jan 05, 2017 | 4.900 | 5.100 | 4.850 | 5.000 | 157,285 | +0.15(+3.09%) |
Jan 04, 2017 | 4.900 | 5.000 | 4.750 | 4.850 | 224,122 | -0.05(-1.02%) |
Jan 03, 2017 | 4.850 | 4.900 | 4.675 | 4.900 | 293,589 | +0.10(+2.08%) |
Dec 30, 2016 | 4.800 | 4.800 | 4.800 | 0 | -0.20(-4.00%) | |
Dec 29, 2016 | 5.100 | 5.150 | 4.950 | 5.000 | 68,944 | -0.10(-1.96%) |
Dec 28, 2016 | 5.100 | 5.200 | 5.025 | 5.100 | 112,228 | -0.05(-0.97%) |
Dec 27, 2016 | 5.250 | 5.250 | 4.950 | 5.150 | 221,315 | -0.10(-1.90%) |
Dec 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.25(+5.00%) | |
Dec 22, 2016 | 5.100 | 5.250 | 4.950 | 5.000 | 137,810 | +0.05(+1.01%) |
Dec 21, 2016 | 4.950 | 5.050 | 4.905 | 4.950 | 162,640 | +0.00(+0.00%) |
Dec 20, 2016 | 4.850 | 5.000 | 4.800 | 4.950 | 160,148 | +0.15(+3.13%) |
Dec 19, 2016 | 4.650 | 4.900 | 4.650 | 4.800 | 131,490 | +0.10(+2.13%) |
Dec 16, 2016 | 4.650 | 4.900 | 4.610 | 4.700 | 171,435 | +0.00(+0.00%) |
Dec 15, 2016 | 4.850 | 4.950 | 4.650 | 4.700 | 189,587 | -0.15(-3.09%) |
Dec 14, 2016 | 5.000 | 5.000 | 4.700 | 4.850 | 185,674 | -0.10(-2.02%) |
Dec 13, 2016 | 5.100 | 5.225 | 4.850 | 4.950 | 236,720 | -0.10(-1.98%) |
Dec 12, 2016 | 5.000 | 5.100 | 4.910 | 5.050 | 183,621 | +0.00(+0.00%) |
Dec 09, 2016 | 4.900 | 5.100 | 4.870 | 5.050 | 260,837 | +0.20(+4.12%) |
Dec 08, 2016 | 4.600 | 4.950 | 4.560 | 4.850 | 195,787 | +0.20(+4.30%) |
Dec 07, 2016 | 4.650 | 4.800 | 4.550 | 4.650 | 140,995 | -0.05(-1.06%) |
Dec 06, 2016 | 4.650 | 4.800 | 4.650 | 4.700 | 90,267 | +0.05(+1.08%) |
Dec 05, 2016 | 4.700 | 4.900 | 4.600 | 4.650 | 199,794 | -0.05(-1.06%) |
Dec 02, 2016 | 4.350 | 4.800 | 4.350 | 4.700 | 269,825 | +0.35(+8.05%) |