Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.550 | 4.677 | 4.417 | 4.550 | 36,581 | +0.00(+0.00%) |
Feb 27, 2017 | 4.350 | 4.750 | 4.323 | 4.550 | 100,136 | +0.25(+5.81%) |
Feb 24, 2017 | 4.100 | 4.350 | 4.000 | 4.300 | 67,545 | +0.25(+6.17%) |
Feb 23, 2017 | 4.400 | 4.400 | 4.050 | 4.050 | 84,708 | -0.25(-5.81%) |
Feb 22, 2017 | 4.350 | 4.350 | 4.160 | 4.300 | 39,270 | -0.05(-1.15%) |
Feb 21, 2017 | 4.300 | 4.450 | 4.000 | 4.350 | 172,868 | +0.17(+4.19%) |
Feb 17, 2017 | 4.175 | 4.175 | 4.175 | 0 | -0.12(-2.91%) | |
Feb 16, 2017 | 4.650 | 4.776 | 4.250 | 4.300 | 68,961 | -0.40(-8.51%) |
Feb 15, 2017 | 4.850 | 4.850 | 4.500 | 4.700 | 127,990 | -0.05(-1.05%) |
Feb 14, 2017 | 5.350 | 5.350 | 4.619 | 4.750 | 215,197 | +0.15(+3.26%) |
Feb 13, 2017 | 4.650 | 4.800 | 4.500 | 4.600 | 26,170 | +0.05(+1.10%) |
Feb 10, 2017 | 4.650 | 4.750 | 4.400 | 4.550 | 117,873 | +0.10(+2.25%) |
Feb 09, 2017 | 4.400 | 4.550 | 4.375 | 4.450 | 29,065 | +0.00(+0.00%) |
Feb 08, 2017 | 4.500 | 4.600 | 4.250 | 4.450 | 59,260 | -0.10(-2.20%) |
Feb 07, 2017 | 4.550 | 4.850 | 4.428 | 4.550 | 68,582 | -0.05(-1.09%) |
Feb 06, 2017 | 4.700 | 4.750 | 4.600 | 4.600 | 8,983 | -0.10(-2.13%) |
Feb 03, 2017 | 4.600 | 4.700 | 4.500 | 4.700 | 28,138 | +0.15(+3.30%) |
Feb 02, 2017 | 4.700 | 4.700 | 4.500 | 4.550 | 62,975 | -0.20(-4.21%) |
Feb 01, 2017 | 4.900 | 4.950 | 4.750 | 4.750 | 33,477 | -0.15(-3.06%) |
Jan 31, 2017 | 4.800 | 4.900 | 4.550 | 4.900 | 30,791 | +0.20(+4.26%) |
Jan 30, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 14,083 | -0.10(-2.08%) |
Jan 27, 2017 | 4.995 | 5.000 | 4.800 | 4.800 | 14,633 | -0.05(-1.03%) |
Jan 26, 2017 | 4.900 | 4.900 | 4.750 | 4.850 | 19,196 | -0.05(-1.02%) |
Jan 25, 2017 | 4.850 | 4.940 | 4.775 | 4.900 | 11,346 | +0.05(+1.03%) |
Jan 24, 2017 | 4.834 | 4.950 | 4.750 | 4.850 | 11,897 | +0.05(+1.04%) |
Jan 23, 2017 | 4.900 | 4.945 | 4.550 | 4.800 | 45,823 | -0.15(-3.03%) |
Jan 20, 2017 | 5.000 | 5.000 | 4.800 | 4.950 | 54,056 | -0.10(-1.98%) |
Jan 19, 2017 | 5.450 | 5.450 | 4.800 | 5.050 | 64,837 | -0.35(-6.48%) |
Jan 18, 2017 | 5.450 | 5.550 | 4.912 | 5.400 | 25,805 | +0.00(+0.00%) |
Jan 17, 2017 | 5.550 | 5.603 | 4.800 | 5.400 | 154,506 | -0.15(-2.70%) |
Jan 13, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Jan 12, 2017 | 5.650 | 5.740 | 5.300 | 5.450 | 126,513 | -0.15(-2.68%) |
Jan 11, 2017 | 5.950 | 5.950 | 5.525 | 5.600 | 43,443 | -0.20(-3.45%) |
Jan 10, 2017 | 6.100 | 6.100 | 5.700 | 5.800 | 83,877 | -0.20(-3.33%) |
Jan 09, 2017 | 6.100 | 6.150 | 6.000 | 6.000 | 46,334 | -0.05(-0.83%) |
Jan 06, 2017 | 6.400 | 6.400 | 6.000 | 6.050 | 59,694 | -0.30(-4.72%) |
Jan 05, 2017 | 6.450 | 6.530 | 6.250 | 6.350 | 31,734 | +0.00(+0.00%) |
Jan 04, 2017 | 6.600 | 6.650 | 6.250 | 6.350 | 14,248 | -0.10(-1.55%) |
Jan 03, 2017 | 7.000 | 7.100 | 6.200 | 6.450 | 19,664 | -0.30(-4.44%) |
Dec 30, 2016 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) | |
Dec 29, 2016 | 6.925 | 7.050 | 6.750 | 6.850 | 22,457 | +0.00(+0.00%) |
Dec 28, 2016 | 7.000 | 7.000 | 6.600 | 6.850 | 26,416 | -0.15(-2.14%) |
Dec 27, 2016 | 6.875 | 7.000 | 6.832 | 7.000 | 23,766 | +0.15(+2.19%) |
Dec 23, 2016 | 6.850 | 6.850 | 6.850 | 0 | +0.20(+3.01%) | |
Dec 22, 2016 | 6.950 | 6.950 | 6.625 | 6.650 | 21,367 | -0.15(-2.21%) |
Dec 21, 2016 | 7.100 | 7.200 | 6.800 | 6.800 | 44,300 | +0.15(+2.26%) |
Dec 20, 2016 | 6.500 | 6.700 | 6.400 | 6.650 | 25,729 | +0.25(+3.91%) |
Dec 19, 2016 | 6.302 | 6.450 | 6.205 | 6.400 | 31,379 | +0.30(+4.92%) |
Dec 16, 2016 | 6.150 | 6.250 | 6.050 | 6.100 | 46,040 | +0.00(+0.00%) |
Dec 15, 2016 | 6.175 | 6.200 | 6.050 | 6.100 | 25,307 | +0.10(+1.67%) |
Dec 14, 2016 | 6.250 | 6.250 | 5.950 | 6.000 | 40,364 | -0.25(-4.00%) |
Dec 13, 2016 | 6.400 | 6.500 | 6.100 | 6.250 | 13,998 | -0.05(-0.79%) |
Dec 12, 2016 | 6.600 | 6.700 | 6.300 | 6.300 | 23,148 | -0.40(-5.97%) |
Dec 09, 2016 | 6.750 | 7.100 | 6.550 | 6.700 | 15,633 | -0.10(-1.47%) |
Dec 08, 2016 | 6.450 | 6.900 | 6.350 | 6.800 | 21,430 | +0.40(+6.25%) |
Dec 07, 2016 | 6.300 | 6.650 | 6.050 | 6.400 | 39,626 | +0.00(+0.00%) |
Dec 06, 2016 | 6.300 | 6.450 | 6.000 | 6.400 | 25,903 | +0.15(+2.40%) |
Dec 05, 2016 | 6.250 | 6.400 | 6.050 | 6.250 | 33,510 | +0.10(+1.63%) |
Dec 02, 2016 | 6.150 | 6.221 | 5.250 | 6.150 | 45,689 | -0.10(-1.60%) |