Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.850 | 5.100 | 4.850 | 4.950 | 39,226 | +0.00(+0.00%) |
Feb 27, 2017 | 4.950 | 5.150 | 4.900 | 4.950 | 112,446 | +0.05(+1.02%) |
Feb 24, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 35,446 | -0.15(-2.97%) |
Feb 23, 2017 | 5.050 | 5.050 | 4.850 | 5.050 | 56,452 | +0.05(+1.00%) |
Feb 22, 2017 | 5.050 | 5.150 | 5.000 | 5.000 | 88,961 | -0.05(-0.99%) |
Feb 21, 2017 | 5.150 | 5.150 | 4.940 | 5.050 | 31,220 | -0.05(-0.98%) |
Feb 17, 2017 | 5.100 | 5.100 | 5.100 | 0 | +0.15(+3.03%) | |
Feb 16, 2017 | 4.950 | 5.200 | 4.850 | 4.950 | 77,261 | +0.10(+2.06%) |
Feb 15, 2017 | 4.550 | 4.850 | 4.500 | 4.850 | 171,662 | +0.35(+7.78%) |
Feb 14, 2017 | 4.650 | 4.700 | 4.500 | 4.500 | 723,586 | -0.24(-5.06%) |
Feb 13, 2017 | 4.650 | 4.878 | 4.650 | 4.740 | 22,362 | +0.04(+0.85%) |
Feb 10, 2017 | 4.850 | 4.850 | 4.100 | 4.700 | 77,016 | +0.00(+0.00%) |
Feb 09, 2017 | 4.850 | 5.100 | 4.688 | 4.700 | 28,268 | -0.15(-3.09%) |
Feb 08, 2017 | 5.100 | 5.150 | 4.800 | 4.850 | 35,815 | -0.15(-3.00%) |
Feb 07, 2017 | 4.650 | 5.150 | 4.400 | 5.000 | 56,693 | +0.20(+4.17%) |
Feb 06, 2017 | 4.900 | 5.150 | 4.750 | 4.800 | 24,576 | -0.20(-4.00%) |
Feb 03, 2017 | 5.260 | 5.350 | 4.800 | 5.000 | 63,379 | -0.35(-6.54%) |
Feb 02, 2017 | 5.450 | 5.500 | 5.250 | 5.350 | 14,705 | +0.00(+0.00%) |
Feb 01, 2017 | 5.350 | 5.400 | 5.350 | 5.350 | 1,326 | -0.10(-1.83%) |
Jan 31, 2017 | 5.450 | 5.535 | 5.100 | 5.450 | 26,105 | -0.15(-2.68%) |
Jan 30, 2017 | 5.850 | 5.850 | 5.300 | 5.600 | 17,385 | -0.30(-5.08%) |
Jan 27, 2017 | 5.750 | 5.900 | 5.550 | 5.900 | 31,555 | +0.20(+3.51%) |
Jan 26, 2017 | 5.650 | 5.850 | 5.477 | 5.700 | 48,395 | +0.05(+0.88%) |
Jan 25, 2017 | 5.900 | 5.900 | 5.550 | 5.650 | 26,144 | -0.05(-0.88%) |
Jan 24, 2017 | 5.450 | 5.885 | 5.450 | 5.700 | 2,716 | +0.15(+2.70%) |
Jan 23, 2017 | 5.800 | 5.800 | 5.400 | 5.550 | 11,876 | -0.20(-3.48%) |
Jan 20, 2017 | 5.450 | 5.750 | 5.368 | 5.750 | 23,155 | +0.45(+8.49%) |
Jan 18, 2017 | 5.300 | 5.300 | 5.300 | 2 | +0.15(+2.91%) | |
Jan 17, 2017 | 5.387 | 5.400 | 5.150 | 5.150 | 916 | -0.20(-3.74%) |
Jan 13, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.15(+2.88%) | |
Jan 12, 2017 | 5.300 | 5.300 | 5.050 | 5.200 | 22,635 | -0.10(-1.89%) |
Jan 11, 2017 | 5.300 | 5.400 | 5.300 | 5.300 | 4,401 | +0.05(+0.95%) |
Jan 10, 2017 | 5.200 | 5.350 | 5.150 | 5.250 | 6,841 | +0.10(+1.94%) |
Jan 09, 2017 | 5.500 | 5.500 | 5.150 | 5.150 | 9,300 | -0.30(-5.50%) |
Jan 06, 2017 | 5.250 | 5.500 | 4.650 | 5.450 | 20,427 | +0.15(+2.83%) |
Jan 05, 2017 | 5.176 | 5.300 | 4.930 | 5.300 | 7,491 | +0.15(+2.91%) |
Jan 04, 2017 | 5.200 | 5.450 | 5.150 | 5.150 | 22,655 | +0.05(+0.98%) |
Jan 03, 2017 | 5.350 | 5.485 | 4.659 | 5.100 | 8,034 | -0.25(-4.67%) |
Dec 30, 2016 | 5.350 | 5.350 | 5.350 | 0 | +0.55(+11.46%) | |
Dec 29, 2016 | 4.900 | 4.929 | 4.800 | 4.800 | 5,851 | -0.20(-4.00%) |
Dec 28, 2016 | 4.850 | 5.000 | 4.817 | 5.000 | 7,411 | +0.20(+4.17%) |
Dec 27, 2016 | 4.800 | 4.900 | 4.800 | 4.800 | 5,235 | -0.05(-1.03%) |
Dec 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | +0.15(+3.19%) | |
Dec 22, 2016 | 4.920 | 4.920 | 4.700 | 4.700 | 9,648 | -0.06(-1.36%) |
Dec 21, 2016 | 4.700 | 4.900 | 4.650 | 4.765 | 31,644 | +0.11(+2.47%) |
Dec 20, 2016 | 4.720 | 4.769 | 4.450 | 4.650 | 49,163 | +0.00(+0.00%) |
Dec 19, 2016 | 4.795 | 4.800 | 4.650 | 4.650 | 7,545 | +0.00(+0.00%) |
Dec 16, 2016 | 4.845 | 4.845 | 4.650 | 4.650 | 16,358 | -0.15(-3.12%) |
Dec 15, 2016 | 4.850 | 4.860 | 4.700 | 4.800 | 11,421 | -0.10(-2.04%) |
Dec 14, 2016 | 4.950 | 5.000 | 4.800 | 4.900 | 6,060 | -0.05(-1.01%) |
Dec 13, 2016 | 4.800 | 5.018 | 4.800 | 4.950 | 20,499 | +0.25(+5.32%) |
Dec 12, 2016 | 4.850 | 4.850 | 4.700 | 4.700 | 8,441 | -0.10(-2.08%) |
Dec 09, 2016 | 4.950 | 5.000 | 4.800 | 4.800 | 23,326 | -0.20(-4.00%) |
Dec 08, 2016 | 5.150 | 5.251 | 5.000 | 5.000 | 30,788 | -0.20(-3.85%) |
Dec 07, 2016 | 5.400 | 5.550 | 5.100 | 5.200 | 19,141 | -0.25(-4.59%) |
Dec 06, 2016 | 5.350 | 5.550 | 5.200 | 5.450 | 9,950 | +0.15(+2.83%) |
Dec 05, 2016 | 5.250 | 5.600 | 5.250 | 5.300 | 13,377 | +0.00(+0.00%) |
Dec 02, 2016 | 5.100 | 5.600 | 5.050 | 5.300 | 20,997 | +0.25(+4.95%) |