Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.235 | 5.279 | 5.213 | 5.279 | 98,643 | +0.00(+0.00%) |
Feb 27, 2017 | 5.279 | 5.323 | 5.238 | 5.279 | 94,951 | -0.04(-0.83%) |
Feb 24, 2017 | 5.279 | 5.323 | 5.235 | 5.323 | 35,114 | +0.00(+0.00%) |
Feb 23, 2017 | 5.279 | 5.323 | 5.191 | 5.323 | 43,314 | +0.02(+0.35%) |
Feb 22, 2017 | 5.218 | 5.305 | 5.218 | 5.304 | 32,977 | +0.09(+1.65%) |
Feb 21, 2017 | 5.305 | 5.305 | 5.088 | 5.218 | 60,715 | -0.04(-0.83%) |
Feb 17, 2017 | 5.262 | 5.262 | 5.262 | 0 | +0.04(+0.83%) | |
Feb 16, 2017 | 5.131 | 5.392 | 5.044 | 5.218 | 172,102 | +0.22(+4.35%) |
Feb 15, 2017 | 4.914 | 5.001 | 4.914 | 5.001 | 32,303 | +0.08(+1.65%) |
Feb 14, 2017 | 5.001 | 5.001 | 4.870 | 4.920 | 21,491 | -0.04(-0.76%) |
Feb 13, 2017 | 4.957 | 5.044 | 4.914 | 4.957 | 37,086 | -0.04(-0.87%) |
Feb 10, 2017 | 5.001 | 5.001 | 4.957 | 5.001 | 11,167 | +0.00(+0.00%) |
Feb 09, 2017 | 4.784 | 5.001 | 4.784 | 5.001 | 48,688 | +0.22(+4.55%) |
Feb 08, 2017 | 4.883 | 4.903 | 4.784 | 4.784 | 26,491 | -0.13(-2.65%) |
Feb 07, 2017 | 4.957 | 5.001 | 4.827 | 4.914 | 19,870 | +0.00(+0.00%) |
Feb 06, 2017 | 4.957 | 5.044 | 4.914 | 4.914 | 25,528 | +0.00(+0.00%) |
Feb 03, 2017 | 4.952 | 4.957 | 4.784 | 4.914 | 26,890 | +0.04(+0.89%) |
Feb 02, 2017 | 4.827 | 4.957 | 4.748 | 4.870 | 97,485 | +0.17(+3.70%) |
Feb 01, 2017 | 4.784 | 4.784 | 4.697 | 4.697 | 27,543 | -0.09(-1.82%) |
Jan 31, 2017 | 4.697 | 4.784 | 4.660 | 4.784 | 24,515 | +0.04(+0.92%) |
Jan 30, 2017 | 4.827 | 4.827 | 4.697 | 4.740 | 25,019 | -0.09(-1.80%) |
Jan 27, 2017 | 4.870 | 4.870 | 4.784 | 4.827 | 10,520 | -0.04(-0.89%) |
Jan 26, 2017 | 4.870 | 5.001 | 4.866 | 4.870 | 33,847 | +0.00(+0.00%) |
Jan 25, 2017 | 4.827 | 5.001 | 4.827 | 4.870 | 19,388 | +0.00(+0.00%) |
Jan 24, 2017 | 4.914 | 4.914 | 4.740 | 4.870 | 23,129 | -0.04(-0.89%) |
Jan 23, 2017 | 5.044 | 5.044 | 4.784 | 4.914 | 22,247 | -0.04(-0.88%) |
Jan 20, 2017 | 5.032 | 5.044 | 4.827 | 4.957 | 64,544 | -0.09(-1.72%) |
Jan 19, 2017 | 5.001 | 5.088 | 5.001 | 5.044 | 44,101 | -0.04(-0.85%) |
Jan 18, 2017 | 4.914 | 5.088 | 4.914 | 5.088 | 59,131 | +0.09(+1.74%) |
Jan 17, 2017 | 4.957 | 5.088 | 4.957 | 5.001 | 167,606 | +0.04(+0.88%) |
Jan 13, 2017 | 4.957 | 4.957 | 4.957 | 0 | +0.13(+2.70%) | |
Jan 12, 2017 | 5.011 | 5.088 | 4.827 | 4.827 | 25,410 | -0.13(-2.63%) |
Jan 11, 2017 | 4.957 | 5.022 | 4.957 | 4.957 | 11,298 | +0.00(+0.00%) |
Jan 10, 2017 | 4.957 | 5.001 | 4.914 | 4.957 | 21,707 | -0.04(-0.87%) |
Jan 09, 2017 | 4.827 | 5.088 | 4.827 | 5.001 | 62,822 | +0.09(+1.77%) |
Jan 06, 2017 | 4.914 | 4.957 | 4.907 | 4.914 | 22,987 | +0.00(+0.00%) |
Jan 05, 2017 | 4.824 | 4.957 | 4.784 | 4.914 | 17,763 | +0.13(+2.73%) |
Jan 04, 2017 | 4.697 | 4.827 | 4.697 | 4.784 | 35,792 | +0.09(+1.85%) |
Jan 03, 2017 | 4.827 | 4.827 | 4.697 | 4.697 | 38,635 | -0.13(-2.70%) |
Dec 30, 2016 | 4.827 | 4.827 | 4.827 | 0 | +0.13(+2.78%) | |
Dec 29, 2016 | 4.827 | 4.849 | 4.697 | 4.697 | 32,679 | -0.13(-2.70%) |
Dec 28, 2016 | 5.001 | 5.001 | 4.784 | 4.827 | 36,836 | -0.09(-1.77%) |
Dec 27, 2016 | 4.870 | 5.001 | 4.827 | 4.914 | 59,729 | +0.13(+2.73%) |
Dec 23, 2016 | 4.784 | 4.784 | 4.784 | 0 | +0.09(+1.85%) | |
Dec 22, 2016 | 4.523 | 4.784 | 4.523 | 4.697 | 46,470 | +0.22(+4.85%) |
Dec 21, 2016 | 4.914 | 4.914 | 4.392 | 4.479 | 235,585 | -0.39(-8.04%) |
Dec 20, 2016 | 4.914 | 5.044 | 4.842 | 4.870 | 108,759 | +0.00(+0.00%) |
Dec 19, 2016 | 5.001 | 5.001 | 4.740 | 4.870 | 52,939 | +0.04(+0.90%) |
Dec 16, 2016 | 4.784 | 5.044 | 4.523 | 4.827 | 321,511 | +0.04(+0.91%) |
Dec 15, 2016 | 4.914 | 4.914 | 4.784 | 4.784 | 61,036 | -0.13(-2.65%) |
Dec 14, 2016 | 4.697 | 5.044 | 4.697 | 4.914 | 332,097 | +0.52(+11.88%) |
Dec 13, 2016 | 4.349 | 4.479 | 4.218 | 4.392 | 48,726 | -0.04(-0.98%) |
Dec 12, 2016 | 4.044 | 4.436 | 4.044 | 4.436 | 80,955 | +0.30(+7.37%) |
Dec 09, 2016 | 4.044 | 4.436 | 4.044 | 4.131 | 131,929 | +0.09(+2.15%) |
Dec 08, 2016 | 4.349 | 4.446 | 4.044 | 4.044 | 146,474 | -0.22(-5.10%) |
Dec 07, 2016 | 4.175 | 4.479 | 4.175 | 4.262 | 219,464 | +0.13(+3.16%) |
Dec 06, 2016 | 4.088 | 4.218 | 4.088 | 4.131 | 10,839 | +0.04(+1.06%) |
Dec 05, 2016 | 4.088 | 4.225 | 4.088 | 4.088 | 25,824 | +0.04(+1.08%) |
Dec 02, 2016 | 4.088 | 4.089 | 4.001 | 4.044 | 14,022 | +0.00(+0.00%) |