Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.735 | 4.735 | 4.513 | 4.558 | 82,948 | -0.17(-3.65%) |
Feb 27, 2017 | 4.730 | 4.777 | 4.665 | 4.730 | 36,192 | -0.00(-0.05%) |
Feb 24, 2017 | 4.760 | 4.785 | 4.732 | 4.732 | 8,296 | -0.06(-1.25%) |
Feb 23, 2017 | 4.759 | 4.802 | 4.638 | 4.793 | 21,448 | +0.06(+1.21%) |
Feb 22, 2017 | 4.790 | 4.868 | 4.647 | 4.735 | 42,124 | -0.04(-0.79%) |
Feb 21, 2017 | 4.897 | 4.897 | 4.685 | 4.772 | 60,048 | -0.04(-0.78%) |
Feb 17, 2017 | 4.810 | 4.810 | 4.810 | 0 | -0.07(-1.48%) | |
Feb 16, 2017 | 4.867 | 4.955 | 4.825 | 4.883 | 22,172 | -0.03(-0.56%) |
Feb 15, 2017 | 4.803 | 4.925 | 4.793 | 4.910 | 38,640 | +0.11(+2.24%) |
Feb 14, 2017 | 5.025 | 5.025 | 4.772 | 4.803 | 46,436 | -0.25(-4.95%) |
Feb 13, 2017 | 5.088 | 5.272 | 4.950 | 5.053 | 33,244 | -0.15(-2.93%) |
Feb 10, 2017 | 5.305 | 5.343 | 5.130 | 5.205 | 20,140 | -0.12(-2.25%) |
Feb 09, 2017 | 5.322 | 5.375 | 5.272 | 5.325 | 19,524 | -0.01(-0.23%) |
Feb 08, 2017 | 5.195 | 5.384 | 5.195 | 5.338 | 19,052 | +0.05(+0.90%) |
Feb 07, 2017 | 5.990 | 6.037 | 5.133 | 5.290 | 46,416 | -0.71(-11.83%) |
Feb 06, 2017 | 6.008 | 6.135 | 5.888 | 6.000 | 13,428 | -0.08(-1.28%) |
Feb 03, 2017 | 5.859 | 6.225 | 5.810 | 6.077 | 30,132 | +0.32(+5.56%) |
Feb 02, 2017 | 5.900 | 5.900 | 5.577 | 5.758 | 37,508 | -0.07(-1.29%) |
Feb 01, 2017 | 5.827 | 5.912 | 5.785 | 5.832 | 5,600 | +0.00(+0.09%) |
Jan 31, 2017 | 5.925 | 5.925 | 5.760 | 5.827 | 38,716 | -0.16(-2.71%) |
Jan 30, 2017 | 6.237 | 6.237 | 5.875 | 5.990 | 20,160 | -0.25(-3.93%) |
Jan 27, 2017 | 6.255 | 6.275 | 6.173 | 6.235 | 10,012 | +0.00(+0.04%) |
Jan 26, 2017 | 6.180 | 6.298 | 6.143 | 6.232 | 18,624 | -0.05(-0.80%) |
Jan 25, 2017 | 6.160 | 6.300 | 6.160 | 6.282 | 17,444 | +0.02(+0.36%) |
Jan 24, 2017 | 5.963 | 6.298 | 5.938 | 6.260 | 36,184 | +0.29(+4.81%) |
Jan 23, 2017 | 6.000 | 6.024 | 5.890 | 5.973 | 21,044 | -0.05(-0.87%) |
Jan 20, 2017 | 5.862 | 6.088 | 5.862 | 6.025 | 31,876 | +0.18(+2.99%) |
Jan 19, 2017 | 6.037 | 6.065 | 5.815 | 5.850 | 39,808 | -0.21(-3.39%) |
Jan 18, 2017 | 6.180 | 6.218 | 6.000 | 6.055 | 32,168 | -0.12(-2.02%) |
Jan 17, 2017 | 6.112 | 6.331 | 5.860 | 6.180 | 29,576 | +0.09(+1.52%) |
Jan 13, 2017 | 6.088 | 6.088 | 6.088 | 0 | -0.05(-0.86%) | |
Jan 12, 2017 | 6.457 | 6.565 | 6.138 | 6.140 | 35,148 | -0.31(-4.84%) |
Jan 11, 2017 | 6.263 | 6.650 | 6.263 | 6.452 | 16,068 | -0.10(-1.45%) |
Jan 10, 2017 | 6.593 | 6.598 | 6.332 | 6.548 | 26,676 | -0.06(-0.91%) |
Jan 09, 2017 | 6.402 | 6.607 | 6.275 | 6.607 | 41,636 | +0.18(+2.84%) |
Jan 06, 2017 | 6.415 | 6.470 | 6.318 | 6.425 | 37,728 | +0.00(+0.00%) |
Jan 05, 2017 | 6.465 | 6.544 | 6.293 | 6.425 | 98,652 | -0.30(-4.46%) |
Jan 04, 2017 | 6.758 | 6.758 | 6.713 | 6.725 | 27,004 | -0.03(-0.37%) |
Jan 03, 2017 | 6.590 | 6.793 | 6.580 | 6.750 | 21,344 | +0.25(+3.93%) |
Dec 30, 2016 | 6.495 | 6.495 | 6.495 | 0 | -0.00(-0.08%) | |
Dec 29, 2016 | 6.575 | 6.575 | 6.452 | 6.500 | 5,688 | -0.05(-0.84%) |
Dec 28, 2016 | 6.548 | 6.625 | 6.317 | 6.555 | 42,396 | +0.05(+0.81%) |
Dec 27, 2016 | 6.327 | 6.650 | 6.327 | 6.503 | 34,140 | -0.06(-0.88%) |
Dec 23, 2016 | 6.560 | 6.560 | 6.560 | 0 | +0.10(+1.55%) | |
Dec 22, 2016 | 6.549 | 6.550 | 6.285 | 6.460 | 112,224 | -0.08(-1.30%) |
Dec 21, 2016 | 6.673 | 6.673 | 6.500 | 6.545 | 13,576 | -0.06(-0.87%) |
Dec 20, 2016 | 6.601 | 6.713 | 6.537 | 6.603 | 93,588 | -0.05(-0.71%) |
Dec 19, 2016 | 6.625 | 6.787 | 6.562 | 6.650 | 29,400 | +0.04(+0.61%) |
Dec 16, 2016 | 6.657 | 6.798 | 6.599 | 6.610 | 135,792 | -0.02(-0.26%) |
Dec 15, 2016 | 6.593 | 6.740 | 6.567 | 6.628 | 26,980 | +0.07(+0.99%) |
Dec 14, 2016 | 6.588 | 6.747 | 6.475 | 6.562 | 42,268 | -0.06(-0.91%) |
Dec 13, 2016 | 6.870 | 6.870 | 6.590 | 6.622 | 67,100 | -0.09(-1.34%) |
Dec 12, 2016 | 6.750 | 6.902 | 6.607 | 6.713 | 67,508 | -0.05(-0.81%) |
Dec 09, 2016 | 7.015 | 7.107 | 6.768 | 6.768 | 49,968 | -0.20(-2.84%) |
Dec 08, 2016 | 6.900 | 7.037 | 6.900 | 6.965 | 31,472 | +0.06(+0.94%) |
Dec 07, 2016 | 6.697 | 6.997 | 6.697 | 6.900 | 43,304 | +0.23(+3.45%) |
Dec 06, 2016 | 6.605 | 6.713 | 6.560 | 6.670 | 31,168 | +0.14(+2.10%) |
Dec 05, 2016 | 6.525 | 6.685 | 6.395 | 6.532 | 77,380 | +0.01(+0.11%) |
Dec 02, 2016 | 6.245 | 6.680 | 6.122 | 6.525 | 83,996 | +0.28(+4.48%) |