Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.220 | 6.990 | 6.220 | 6.590 | 168,929 | +0.34(+5.44%) |
Feb 27, 2017 | 6.350 | 6.500 | 6.140 | 6.250 | 49,574 | +0.11(+1.79%) |
Feb 24, 2017 | 6.250 | 6.473 | 6.020 | 6.140 | 31,293 | -0.08(-1.29%) |
Feb 23, 2017 | 6.030 | 6.440 | 6.030 | 6.220 | 40,454 | +0.17(+2.81%) |
Feb 22, 2017 | 6.870 | 6.870 | 5.970 | 6.050 | 146,733 | -0.67(-9.97%) |
Feb 21, 2017 | 7.100 | 7.440 | 6.530 | 6.720 | 1,895,414 | +0.89(+15.27%) |
Feb 17, 2017 | 5.830 | 5.830 | 5.830 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 6.150 | 6.150 | 5.750 | 5.830 | 102,308 | -0.17(-2.83%) |
Feb 15, 2017 | 6.000 | 6.400 | 5.724 | 6.000 | 239,562 | -0.12(-1.96%) |
Feb 14, 2017 | 5.120 | 6.750 | 5.120 | 6.120 | 1,555,832 | +0.97(+18.83%) |
Feb 13, 2017 | 5.050 | 5.150 | 4.890 | 5.150 | 101,252 | +0.09(+1.78%) |
Feb 10, 2017 | 4.900 | 5.100 | 4.900 | 5.060 | 83,535 | +0.07(+1.40%) |
Feb 09, 2017 | 4.630 | 5.190 | 4.630 | 4.990 | 222,790 | +0.03(+0.60%) |
Feb 08, 2017 | 5.420 | 6.770 | 4.740 | 4.960 | 5,671,933 | +0.79(+18.94%) |
Feb 07, 2017 | 4.110 | 4.339 | 4.110 | 4.170 | 27,628 | +0.12(+2.96%) |
Feb 06, 2017 | 4.070 | 4.245 | 3.930 | 4.050 | 35,287 | +0.31(+8.29%) |
Feb 03, 2017 | 3.900 | 4.010 | 3.480 | 3.740 | 67,913 | -0.28(-6.97%) |
Feb 02, 2017 | 3.640 | 5.710 | 3.556 | 4.020 | 409,835 | +0.57(+16.52%) |
Feb 01, 2017 | 3.170 | 3.850 | 3.170 | 3.450 | 78,326 | +0.35(+11.40%) |
Jan 31, 2017 | 2.940 | 3.160 | 2.940 | 3.097 | 31,382 | -0.04(-1.34%) |
Jan 30, 2017 | 3.140 | 3.250 | 3.100 | 3.139 | 40,408 | -0.04(-1.28%) |
Jan 27, 2017 | 3.290 | 3.290 | 3.109 | 3.180 | 22,553 | -0.11(-3.34%) |
Jan 26, 2017 | 3.400 | 3.430 | 3.150 | 3.290 | 33,488 | -0.07(-2.08%) |
Jan 25, 2017 | 3.520 | 3.610 | 3.310 | 3.360 | 44,334 | -0.02(-0.59%) |
Jan 24, 2017 | 3.300 | 3.421 | 3.250 | 3.380 | 48,445 | -0.16(-4.52%) |
Jan 23, 2017 | 3.400 | 3.560 | 3.400 | 3.540 | 52,916 | -0.28(-7.33%) |
Jan 20, 2017 | 3.680 | 3.820 | 3.670 | 3.820 | 31,860 | +0.06(+1.60%) |
Jan 19, 2017 | 3.950 | 3.960 | 3.710 | 3.760 | 26,309 | -0.10(-2.59%) |
Jan 18, 2017 | 3.870 | 4.000 | 3.750 | 3.860 | 92,612 | +0.25(+6.93%) |
Jan 17, 2017 | 4.500 | 4.500 | 3.500 | 3.610 | 134,715 | -0.74(-17.01%) |
Jan 13, 2017 | 4.350 | 4.350 | 4.350 | 0 | -1.76(-28.81%) | |
Jan 12, 2017 | 4.450 | 8.780 | 4.047 | 6.110 | 7,502,781 | +2.79(+84.04%) |
Jan 11, 2017 | 3.250 | 3.320 | 3.250 | 3.320 | 5,176 | -0.21(-5.84%) |
Jan 10, 2017 | 3.545 | 3.550 | 3.476 | 3.526 | 1,943 | +0.18(+5.31%) |
Jan 09, 2017 | 3.390 | 3.500 | 3.250 | 3.348 | 11,236 | +0.10(+3.02%) |
Jan 06, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 246 | -0.20(-5.79%) |
Jan 05, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 1,215 | +0.17(+5.18%) |
Jan 04, 2017 | 3.190 | 3.500 | 3.190 | 3.280 | 10,775 | +0.21(+6.92%) |
Jan 03, 2017 | 3.190 | 3.190 | 3.068 | 3.068 | 1,895 | -0.02(-0.72%) |
Dec 30, 2016 | 3.090 | 3.090 | 3.090 | 0 | +0.05(+1.64%) | |
Dec 29, 2016 | 2.900 | 3.050 | 2.900 | 3.040 | 1,854 | -0.04(-1.30%) |
Dec 28, 2016 | 2.950 | 3.220 | 2.950 | 3.080 | 8,223 | +0.28(+10.00%) |
Dec 27, 2016 | 2.970 | 3.000 | 2.800 | 2.800 | 18,634 | +0.11(+3.99%) |
Dec 23, 2016 | 2.693 | 2.693 | 2.693 | 0 | +0.03(+1.23%) | |
Dec 21, 2016 | 2.660 | 2.660 | 2.660 | 1 | -0.07(-2.56%) | |
Dec 19, 2016 | 2.730 | 2.730 | 2.730 | 0 | -0.07(-2.50%) | |
Dec 08, 2016 | 2.800 | 2.800 | 2.800 | 1 | +0.13(+4.87%) | |
Dec 07, 2016 | 2.700 | 2.700 | 2.550 | 2.670 | 9,130 | -0.06(-2.20%) |
Dec 06, 2016 | 2.820 | 2.833 | 2.730 | 2.730 | 11,414 | -0.09(-3.19%) |
Dec 05, 2016 | 2.930 | 2.960 | 2.660 | 2.820 | 21,525 | -0.13(-4.40%) |
Dec 02, 2016 | 2.750 | 2.950 | 2.750 | 2.950 | 6,885 | +0.10(+3.66%) |