Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.210 | 5.380 | 5.100 | 5.180 | 597,294 | +0.07(+1.37%) |
Feb 27, 2017 | 5.590 | 5.780 | 5.040 | 5.110 | 1,934,574 | -0.50(-8.91%) |
Feb 24, 2017 | 5.960 | 6.050 | 5.510 | 5.610 | 926,436 | -0.15(-2.60%) |
Feb 23, 2017 | 6.170 | 6.180 | 5.760 | 5.760 | 1,095,846 | -0.09(-1.54%) |
Feb 22, 2017 | 5.840 | 5.990 | 5.660 | 5.850 | 818,207 | -0.04(-0.68%) |
Feb 21, 2017 | 5.790 | 6.064 | 5.580 | 5.890 | 960,286 | -0.03(-0.51%) |
Feb 17, 2017 | 5.920 | 5.920 | 5.920 | 0 | -0.14(-2.31%) | |
Feb 16, 2017 | 5.980 | 6.230 | 5.960 | 6.060 | 1,149,159 | +0.14(+2.36%) |
Feb 15, 2017 | 5.910 | 6.010 | 5.850 | 5.920 | 648,967 | -0.11(-1.82%) |
Feb 14, 2017 | 6.130 | 6.148 | 5.895 | 6.030 | 725,632 | -0.07(-1.15%) |
Feb 13, 2017 | 6.040 | 6.120 | 5.950 | 6.100 | 552,548 | +0.00(+0.00%) |
Feb 10, 2017 | 5.700 | 6.120 | 5.700 | 6.100 | 762,267 | +0.32(+5.54%) |
Feb 09, 2017 | 6.010 | 6.050 | 5.758 | 5.780 | 907,900 | -0.17(-2.86%) |
Feb 08, 2017 | 6.230 | 6.230 | 5.940 | 5.950 | 912,306 | +0.00(+0.00%) |
Feb 07, 2017 | 6.110 | 6.220 | 5.920 | 5.950 | 1,386,875 | -0.16(-2.62%) |
Feb 06, 2017 | 5.750 | 6.230 | 5.630 | 6.110 | 1,988,817 | +0.53(+9.50%) |
Feb 03, 2017 | 5.460 | 5.590 | 5.380 | 5.580 | 592,501 | +0.14(+2.57%) |
Feb 02, 2017 | 5.580 | 5.590 | 5.395 | 5.440 | 636,009 | +0.00(+0.00%) |
Feb 01, 2017 | 5.260 | 5.470 | 5.240 | 5.440 | 700,175 | +0.06(+1.12%) |
Jan 31, 2017 | 5.340 | 5.400 | 5.254 | 5.380 | 775,950 | +0.23(+4.47%) |
Jan 30, 2017 | 5.330 | 5.340 | 5.145 | 5.150 | 820,596 | -0.17(-3.20%) |
Jan 27, 2017 | 5.210 | 5.340 | 5.190 | 5.320 | 437,760 | +0.09(+1.72%) |
Jan 26, 2017 | 5.070 | 5.340 | 5.055 | 5.230 | 886,976 | -0.02(-0.38%) |
Jan 25, 2017 | 5.110 | 5.300 | 5.060 | 5.250 | 729,196 | -0.05(-0.94%) |
Jan 24, 2017 | 5.410 | 5.680 | 5.170 | 5.300 | 1,410,501 | -0.15(-2.75%) |
Jan 23, 2017 | 5.380 | 5.520 | 5.320 | 5.450 | 809,608 | +0.13(+2.44%) |
Jan 20, 2017 | 5.160 | 5.460 | 5.135 | 5.320 | 672,998 | +0.16(+3.10%) |
Jan 19, 2017 | 5.070 | 5.260 | 5.020 | 5.160 | 1,010,384 | +0.00(+0.00%) |
Jan 18, 2017 | 5.390 | 5.460 | 5.080 | 5.160 | 1,162,369 | -0.20(-3.73%) |
Jan 17, 2017 | 5.530 | 5.540 | 5.310 | 5.360 | 1,086,568 | +0.06(+1.13%) |
Jan 13, 2017 | 5.300 | 5.300 | 5.300 | 0 | +0.04(+0.76%) | |
Jan 12, 2017 | 5.550 | 5.600 | 5.180 | 5.260 | 1,138,945 | -0.08(-1.50%) |
Jan 11, 2017 | 5.300 | 5.540 | 5.070 | 5.340 | 1,402,254 | +0.02(+0.38%) |
Jan 10, 2017 | 5.340 | 5.700 | 5.170 | 5.320 | 1,590,024 | +0.09(+1.72%) |
Jan 09, 2017 | 5.380 | 5.620 | 5.170 | 5.230 | 1,948,951 | +0.20(+3.98%) |
Jan 06, 2017 | 5.230 | 5.500 | 4.920 | 5.030 | 1,594,042 | -0.38(-7.02%) |
Jan 05, 2017 | 5.130 | 5.580 | 5.080 | 5.410 | 2,107,907 | +0.51(+10.41%) |
Jan 04, 2017 | 5.000 | 5.040 | 4.620 | 4.900 | 1,354,679 | +0.07(+1.45%) |
Jan 03, 2017 | 4.370 | 4.840 | 4.330 | 4.830 | 1,508,658 | +0.48(+11.03%) |
Dec 30, 2016 | 4.350 | 4.350 | 4.350 | 0 | -0.63(-12.65%) | |
Dec 29, 2016 | 4.300 | 5.020 | 4.233 | 4.980 | 1,958,628 | +0.78(+18.57%) |
Dec 28, 2016 | 4.080 | 4.230 | 4.010 | 4.200 | 648,942 | +0.10(+2.44%) |
Dec 27, 2016 | 4.080 | 4.200 | 3.920 | 4.100 | 725,945 | +0.02(+0.49%) |
Dec 23, 2016 | 4.080 | 4.080 | 4.080 | 0 | +0.11(+2.77%) | |
Dec 22, 2016 | 3.980 | 4.100 | 3.930 | 3.970 | 535,178 | -0.06(-1.49%) |
Dec 21, 2016 | 4.000 | 4.080 | 3.960 | 4.030 | 433,783 | +0.03(+0.75%) |
Dec 20, 2016 | 3.910 | 4.000 | 3.730 | 4.000 | 1,036,731 | +0.00(+0.00%) |
Dec 19, 2016 | 3.830 | 4.070 | 3.790 | 4.000 | 922,308 | +0.20(+5.26%) |
Dec 16, 2016 | 3.900 | 4.050 | 3.800 | 3.800 | 2,851,134 | -0.02(-0.52%) |
Dec 15, 2016 | 4.020 | 4.090 | 3.730 | 3.820 | 1,387,867 | -0.40(-9.48%) |
Dec 14, 2016 | 4.630 | 4.656 | 4.160 | 4.220 | 1,008,282 | -0.32(-7.05%) |
Dec 13, 2016 | 4.390 | 4.570 | 4.390 | 4.540 | 440,861 | +0.16(+3.65%) |
Dec 12, 2016 | 4.500 | 4.640 | 4.320 | 4.380 | 833,901 | -0.12(-2.67%) |
Dec 09, 2016 | 4.690 | 4.750 | 4.430 | 4.500 | 1,004,373 | -0.25(-5.26%) |
Dec 08, 2016 | 4.650 | 4.760 | 4.560 | 4.750 | 590,022 | +0.11(+2.37%) |
Dec 07, 2016 | 4.750 | 4.830 | 4.615 | 4.640 | 769,440 | -0.02(-0.43%) |
Dec 06, 2016 | 4.800 | 5.000 | 4.520 | 4.660 | 1,052,703 | -0.05(-1.06%) |
Dec 05, 2016 | 4.630 | 4.790 | 4.400 | 4.710 | 861,533 | +0.11(+2.39%) |
Dec 02, 2016 | 4.520 | 4.640 | 4.430 | 4.600 | 897,393 | +0.16(+3.60%) |