Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.140 | 6.140 | 6.120 | 6.120 | 656 | -0.03(-0.49%) |
Feb 27, 2017 | 6.141 | 6.430 | 6.110 | 6.150 | 1,941 | +0.04(+0.65%) |
Feb 24, 2017 | 6.473 | 6.473 | 6.110 | 6.110 | 670 | -0.26(-4.08%) |
Feb 22, 2017 | 6.370 | 6.370 | 6.370 | 0 | +0.22(+3.58%) | |
Feb 21, 2017 | 6.180 | 6.200 | 6.080 | 6.150 | 2,942 | +0.10(+1.65%) |
Feb 16, 2017 | 6.050 | 6.050 | 6.050 | 0 | -0.05(-0.82%) | |
Feb 15, 2017 | 5.700 | 6.330 | 5.650 | 6.100 | 20,394 | +0.34(+5.90%) |
Feb 14, 2017 | 5.760 | 5.760 | 5.760 | 5.760 | 456 | -0.08(-1.37%) |
Feb 13, 2017 | 5.840 | 5.840 | 5.840 | 5.840 | 337 | +0.10(+1.74%) |
Feb 10, 2017 | 5.742 | 5.742 | 5.740 | 5.740 | 2,473 | -0.08(-1.37%) |
Feb 08, 2017 | 5.820 | 5.820 | 5.820 | 0 | +0.16(+2.83%) | |
Feb 06, 2017 | 5.660 | 5.660 | 5.660 | 0 | -0.01(-0.18%) | |
Feb 03, 2017 | 5.730 | 5.730 | 5.550 | 5.670 | 4,536 | -0.09(-1.56%) |
Feb 01, 2017 | 5.760 | 5.760 | 5.760 | 33 | -0.09(-1.49%) | |
Jan 31, 2017 | 5.762 | 5.850 | 5.760 | 5.847 | 804 | +0.08(+1.33%) |
Jan 30, 2017 | 5.800 | 5.850 | 5.700 | 5.770 | 52,668 | -0.05(-0.91%) |
Jan 27, 2017 | 5.821 | 5.823 | 5.720 | 5.823 | 2,120 | -0.02(-0.29%) |
Jan 26, 2017 | 5.655 | 5.840 | 5.650 | 5.840 | 6,600 | +0.13(+2.35%) |
Jan 25, 2017 | 5.710 | 5.730 | 5.680 | 5.706 | 4,103 | -0.09(-1.62%) |
Jan 24, 2017 | 5.850 | 5.850 | 5.800 | 5.800 | 5,715 | +0.02(+0.35%) |
Jan 23, 2017 | 5.846 | 5.850 | 5.780 | 5.780 | 300 | +0.03(+0.53%) |
Jan 20, 2017 | 5.620 | 5.750 | 5.620 | 5.749 | 21,663 | -0.00(-0.02%) |
Jan 18, 2017 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) | |
Jan 17, 2017 | 5.808 | 5.808 | 5.750 | 5.750 | 1,432 | -0.17(-2.87%) |
Jan 13, 2017 | 5.920 | 5.920 | 5.920 | 0 | -0.03(-0.50%) | |
Jan 12, 2017 | 5.950 | 6.084 | 5.750 | 5.950 | 6,302 | +0.00(+0.00%) |
Jan 11, 2017 | 5.870 | 5.952 | 5.870 | 5.950 | 3,504 | +0.14(+2.43%) |
Jan 10, 2017 | 5.800 | 5.855 | 5.800 | 5.809 | 2,313 | -0.10(-1.71%) |
Jan 09, 2017 | 5.750 | 5.910 | 5.750 | 5.910 | 1,935 | +0.16(+2.78%) |
Jan 06, 2017 | 5.750 | 5.750 | 5.750 | 5.750 | 250 | -0.00(-0.00%) |
Jan 05, 2017 | 5.859 | 5.859 | 5.750 | 5.750 | 643 | -0.14(-2.38%) |
Jan 04, 2017 | 5.860 | 5.961 | 5.860 | 5.890 | 2,951 | -0.02(-0.32%) |
Jan 03, 2017 | 5.916 | 5.916 | 5.909 | 5.909 | 1,203 | +0.06(+1.00%) |
Dec 30, 2016 | 5.850 | 5.850 | 5.850 | 0 | -0.21(-3.45%) | |
Dec 29, 2016 | 5.610 | 6.059 | 5.580 | 6.059 | 9,332 | +0.42(+7.43%) |
Dec 28, 2016 | 5.680 | 5.680 | 5.640 | 5.640 | 1,131 | -0.01(-0.18%) |
Dec 27, 2016 | 5.675 | 5.675 | 5.650 | 5.650 | 1,786 | -0.15(-2.59%) |
Dec 23, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.30(+5.45%) | |
Dec 22, 2016 | 5.450 | 5.732 | 5.450 | 5.500 | 10,445 | -0.13(-2.28%) |
Dec 21, 2016 | 5.550 | 5.628 | 5.011 | 5.628 | 5,614 | -0.03(-0.56%) |
Dec 20, 2016 | 5.615 | 5.690 | 5.608 | 5.660 | 1,406 | -0.08(-1.45%) |
Dec 19, 2016 | 5.743 | 5.743 | 5.743 | 5.743 | 304 | +0.04(+0.76%) |
Dec 16, 2016 | 6.010 | 6.010 | 5.700 | 5.700 | 3,355 | +0.12(+2.15%) |
Dec 15, 2016 | 6.240 | 6.250 | 5.580 | 5.580 | 4,161 | -0.58(-9.49%) |
Dec 14, 2016 | 6.150 | 6.165 | 6.150 | 6.165 | 464 | -0.04(-0.65%) |
Dec 13, 2016 | 6.210 | 6.228 | 6.150 | 6.205 | 3,310 | +0.06(+0.90%) |
Dec 12, 2016 | 6.200 | 6.243 | 6.150 | 6.150 | 1,629 | -0.12(-1.91%) |
Dec 09, 2016 | 6.210 | 6.270 | 6.210 | 6.270 | 1,020 | +0.06(+0.97%) |
Dec 08, 2016 | 6.230 | 6.450 | 6.210 | 6.210 | 1,014 | -0.09(-1.43%) |
Dec 07, 2016 | 6.194 | 6.410 | 6.160 | 6.300 | 2,755 | +0.19(+3.15%) |
Dec 06, 2016 | 6.265 | 6.265 | 6.100 | 6.108 | 7,407 | -0.19(-3.05%) |
Dec 05, 2016 | 6.271 | 6.990 | 6.235 | 6.300 | 32,510 | +0.02(+0.31%) |
Dec 02, 2016 | 6.280 | 6.280 | 6.280 | 6.280 | 608 | +0.18(+2.95%) |