Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.550 | 5.700 | 5.550 | 5.650 | 40,117 | +0.05(+0.89%) |
Feb 27, 2017 | 5.550 | 5.600 | 5.200 | 5.600 | 126,489 | +0.00(+0.00%) |
Feb 24, 2017 | 5.550 | 5.600 | 5.450 | 5.600 | 34,268 | +0.05(+0.90%) |
Feb 23, 2017 | 5.600 | 5.600 | 5.550 | 5.550 | 24,468 | -0.05(-0.89%) |
Feb 22, 2017 | 5.600 | 5.603 | 5.550 | 5.600 | 36,113 | +0.00(+0.00%) |
Feb 21, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 54,649 | +0.00(+0.00%) |
Feb 17, 2017 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 5.600 | 5.600 | 5.550 | 5.600 | 25,005 | +0.05(+0.90%) |
Feb 15, 2017 | 5.650 | 5.650 | 5.550 | 5.550 | 69,006 | -0.05(-0.89%) |
Feb 14, 2017 | 5.525 | 5.600 | 5.500 | 5.600 | 32,339 | +0.05(+0.90%) |
Feb 13, 2017 | 5.550 | 5.650 | 5.500 | 5.550 | 30,840 | -0.05(-0.89%) |
Feb 10, 2017 | 5.550 | 5.600 | 5.500 | 5.600 | 28,392 | +0.05(+0.90%) |
Feb 09, 2017 | 5.600 | 5.700 | 5.550 | 5.550 | 32,897 | -0.05(-0.89%) |
Feb 08, 2017 | 5.650 | 5.700 | 5.600 | 5.600 | 40,190 | -0.05(-0.88%) |
Feb 07, 2017 | 5.500 | 5.700 | 5.490 | 5.650 | 24,005 | +0.10(+1.80%) |
Feb 06, 2017 | 5.550 | 5.550 | 5.500 | 5.550 | 20,060 | +0.05(+0.91%) |
Feb 03, 2017 | 5.500 | 5.600 | 5.400 | 5.500 | 41,964 | -0.05(-0.90%) |
Feb 02, 2017 | 5.550 | 5.700 | 5.500 | 5.550 | 34,375 | -0.15(-2.63%) |
Feb 01, 2017 | 5.500 | 5.750 | 5.500 | 5.700 | 51,671 | +0.15(+2.70%) |
Jan 31, 2017 | 5.450 | 5.550 | 5.350 | 5.550 | 36,673 | +0.00(+0.00%) |
Jan 30, 2017 | 5.600 | 5.600 | 5.400 | 5.550 | 89,997 | -0.05(-0.89%) |
Jan 27, 2017 | 5.600 | 5.600 | 5.550 | 5.600 | 35,683 | -0.05(-0.88%) |
Jan 26, 2017 | 5.900 | 5.900 | 5.600 | 5.650 | 55,024 | -0.15(-2.59%) |
Jan 25, 2017 | 5.750 | 5.821 | 5.550 | 5.800 | 111,792 | +0.15(+2.65%) |
Jan 24, 2017 | 5.850 | 5.950 | 5.650 | 5.650 | 108,167 | -0.30(-5.04%) |
Jan 23, 2017 | 5.900 | 6.000 | 5.800 | 5.950 | 60,074 | +0.00(+0.00%) |
Jan 20, 2017 | 5.800 | 5.950 | 5.800 | 5.950 | 48,552 | +0.10(+1.71%) |
Jan 19, 2017 | 5.700 | 5.900 | 5.700 | 5.850 | 45,466 | +0.10(+1.74%) |
Jan 18, 2017 | 5.600 | 5.750 | 5.550 | 5.750 | 65,198 | +0.00(+0.00%) |
Jan 17, 2017 | 5.750 | 5.900 | 5.600 | 5.750 | 89,498 | -0.05(-0.86%) |
Jan 13, 2017 | 5.800 | 5.800 | 5.800 | 0 | -0.15(-2.52%) | |
Jan 12, 2017 | 6.250 | 6.250 | 5.900 | 5.950 | 65,605 | -0.30(-4.80%) |
Jan 11, 2017 | 6.650 | 6.650 | 6.100 | 6.250 | 85,814 | -0.05(-0.79%) |
Jan 10, 2017 | 6.150 | 6.700 | 6.100 | 6.300 | 277,334 | +0.10(+1.61%) |
Jan 09, 2017 | 6.000 | 6.243 | 5.900 | 6.200 | 145,398 | +0.30(+5.08%) |
Jan 06, 2017 | 5.750 | 5.950 | 5.750 | 5.900 | 47,035 | +0.15(+2.61%) |
Jan 05, 2017 | 5.650 | 5.800 | 5.650 | 5.750 | 37,185 | +0.05(+0.88%) |
Jan 04, 2017 | 5.650 | 5.800 | 5.550 | 5.700 | 38,845 | +0.05(+0.88%) |
Jan 03, 2017 | 5.500 | 5.800 | 5.400 | 5.650 | 68,346 | +0.20(+3.67%) |
Dec 30, 2016 | 5.450 | 5.450 | 5.450 | 0 | -0.15(-2.68%) | |
Dec 29, 2016 | 5.450 | 5.680 | 5.450 | 5.600 | 57,706 | +0.10(+1.82%) |
Dec 28, 2016 | 5.700 | 5.700 | 5.500 | 5.500 | 49,179 | -0.25(-4.35%) |
Dec 27, 2016 | 5.450 | 5.800 | 5.450 | 5.750 | 31,656 | +0.25(+4.55%) |
Dec 23, 2016 | 5.500 | 5.500 | 5.500 | 0 | +0.10(+1.85%) | |
Dec 22, 2016 | 5.700 | 5.750 | 5.400 | 5.400 | 57,773 | -0.35(-6.09%) |
Dec 21, 2016 | 5.050 | 5.750 | 4.950 | 5.750 | 100,207 | +0.75(+15.00%) |
Dec 20, 2016 | 5.000 | 5.150 | 5.000 | 5.000 | 45,148 | +0.00(+0.00%) |
Dec 19, 2016 | 5.000 | 5.150 | 4.900 | 5.000 | 29,635 | +0.00(+0.00%) |
Dec 16, 2016 | 5.050 | 5.150 | 5.000 | 5.000 | 56,462 | +0.00(+0.00%) |
Dec 15, 2016 | 5.050 | 5.150 | 4.900 | 5.000 | 37,726 | -0.10(-1.96%) |
Dec 14, 2016 | 5.300 | 5.300 | 5.050 | 5.100 | 22,714 | -0.20(-3.77%) |
Dec 13, 2016 | 5.200 | 5.350 | 4.650 | 5.300 | 179,713 | +0.10(+1.92%) |
Dec 12, 2016 | 5.300 | 5.350 | 5.200 | 5.200 | 30,194 | -0.20(-3.70%) |
Dec 09, 2016 | 5.450 | 5.450 | 5.300 | 5.400 | 25,545 | +0.05(+0.93%) |
Dec 08, 2016 | 5.500 | 5.500 | 5.250 | 5.350 | 72,668 | +0.15(+2.88%) |
Dec 07, 2016 | 5.000 | 5.350 | 4.975 | 5.200 | 83,151 | +0.35(+7.22%) |
Dec 06, 2016 | 4.950 | 5.000 | 4.800 | 4.850 | 43,619 | -0.10(-2.02%) |
Dec 05, 2016 | 4.850 | 5.000 | 4.800 | 4.950 | 52,863 | +0.05(+1.02%) |
Dec 02, 2016 | 5.000 | 5.050 | 4.450 | 4.900 | 305,983 | -0.10(-2.00%) |