Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.500 | 5.500 | 5.150 | 5.350 | 188,161 | -0.05(-0.93%) |
Feb 27, 2017 | 4.950 | 5.450 | 4.750 | 5.400 | 257,940 | +0.50(+10.20%) |
Feb 24, 2017 | 4.700 | 4.975 | 4.600 | 4.900 | 195,253 | +0.20(+4.26%) |
Feb 23, 2017 | 4.700 | 4.750 | 4.500 | 4.700 | 105,129 | +0.05(+1.08%) |
Feb 22, 2017 | 4.750 | 4.800 | 4.650 | 4.650 | 105,305 | -0.10(-2.11%) |
Feb 21, 2017 | 4.700 | 4.850 | 4.700 | 4.750 | 46,803 | +0.00(+0.00%) |
Feb 17, 2017 | 4.750 | 4.750 | 4.750 | 0 | -0.10(-2.06%) | |
Feb 16, 2017 | 4.550 | 4.900 | 4.450 | 4.850 | 114,396 | +0.35(+7.78%) |
Feb 15, 2017 | 4.550 | 4.750 | 4.500 | 4.500 | 138,130 | -0.10(-2.17%) |
Feb 14, 2017 | 5.000 | 5.050 | 4.500 | 4.600 | 265,439 | -0.40(-8.00%) |
Feb 13, 2017 | 5.400 | 5.400 | 4.950 | 5.000 | 154,036 | -0.40(-7.41%) |
Feb 10, 2017 | 5.450 | 5.550 | 5.300 | 5.400 | 92,090 | +0.00(+0.00%) |
Feb 09, 2017 | 4.800 | 5.400 | 3.874 | 5.400 | 281,549 | +0.40(+8.00%) |
Feb 08, 2017 | 5.100 | 5.150 | 4.850 | 5.000 | 154,198 | -0.05(-0.99%) |
Feb 07, 2017 | 5.400 | 5.450 | 5.000 | 5.050 | 174,716 | -0.35(-6.48%) |
Feb 06, 2017 | 5.500 | 5.600 | 5.250 | 5.400 | 134,518 | -0.10(-1.82%) |
Feb 03, 2017 | 5.600 | 5.699 | 5.400 | 5.500 | 106,574 | -0.05(-0.90%) |
Feb 02, 2017 | 5.700 | 5.750 | 5.500 | 5.550 | 81,674 | -0.10(-1.77%) |
Feb 01, 2017 | 5.900 | 6.000 | 5.650 | 5.650 | 92,322 | -0.15(-2.59%) |
Jan 31, 2017 | 5.800 | 5.800 | 5.650 | 5.800 | 77,104 | +0.10(+1.75%) |
Jan 30, 2017 | 5.700 | 5.850 | 5.600 | 5.700 | 105,919 | -0.15(-2.56%) |
Jan 27, 2017 | 6.000 | 6.150 | 5.850 | 5.850 | 69,778 | -0.15(-2.50%) |
Jan 26, 2017 | 6.150 | 6.300 | 6.000 | 6.000 | 117,287 | -0.04(-0.66%) |
Jan 25, 2017 | 5.650 | 6.150 | 5.650 | 6.040 | 246,869 | +0.39(+6.90%) |
Jan 24, 2017 | 5.750 | 5.750 | 5.650 | 5.650 | 82,989 | -0.05(-0.88%) |
Jan 23, 2017 | 5.750 | 5.750 | 5.650 | 5.700 | 44,888 | +0.05(+0.88%) |
Jan 20, 2017 | 5.700 | 5.736 | 5.600 | 5.650 | 54,333 | +0.00(+0.00%) |
Jan 19, 2017 | 5.650 | 5.800 | 5.650 | 5.650 | 30,014 | +0.00(+0.00%) |
Jan 18, 2017 | 5.750 | 5.800 | 5.600 | 5.650 | 105,794 | -0.05(-0.88%) |
Jan 17, 2017 | 5.650 | 5.950 | 5.500 | 5.700 | 118,122 | +0.00(+0.00%) |
Jan 13, 2017 | 5.700 | 5.700 | 5.700 | 0 | +0.10(+1.79%) | |
Jan 12, 2017 | 5.750 | 5.848 | 5.500 | 5.600 | 85,435 | -0.10(-1.75%) |
Jan 11, 2017 | 5.750 | 5.850 | 5.389 | 5.700 | 120,824 | -0.05(-0.87%) |
Jan 10, 2017 | 5.650 | 5.800 | 5.600 | 5.750 | 131,543 | +0.10(+1.77%) |
Jan 09, 2017 | 5.700 | 5.850 | 5.650 | 5.650 | 179,411 | -0.10(-1.74%) |
Jan 06, 2017 | 5.750 | 5.950 | 5.650 | 5.750 | 178,045 | -0.05(-0.86%) |
Jan 05, 2017 | 5.750 | 5.950 | 5.750 | 5.800 | 116,375 | +0.05(+0.87%) |
Jan 04, 2017 | 5.550 | 6.000 | 5.550 | 5.750 | 205,861 | +0.15(+2.68%) |
Jan 03, 2017 | 6.100 | 6.100 | 5.550 | 5.600 | 263,314 | -0.40(-6.67%) |
Dec 30, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.05(+0.84%) | |
Dec 29, 2016 | 6.100 | 6.250 | 5.800 | 5.950 | 191,597 | -0.25(-4.03%) |
Dec 28, 2016 | 6.600 | 6.675 | 6.000 | 6.200 | 238,299 | -0.45(-6.77%) |
Dec 27, 2016 | 6.700 | 6.950 | 6.600 | 6.650 | 88,720 | -0.05(-0.75%) |
Dec 23, 2016 | 6.700 | 6.700 | 6.700 | 0 | -0.10(-1.47%) | |
Dec 22, 2016 | 6.600 | 6.950 | 6.500 | 6.800 | 113,472 | +0.15(+2.26%) |
Dec 21, 2016 | 7.000 | 7.050 | 6.350 | 6.650 | 220,705 | -0.40(-5.67%) |
Dec 20, 2016 | 7.100 | 7.200 | 6.950 | 7.050 | 102,363 | -0.10(-1.40%) |
Dec 19, 2016 | 7.050 | 7.300 | 7.000 | 7.150 | 90,094 | +0.10(+1.42%) |
Dec 16, 2016 | 7.300 | 7.350 | 7.050 | 7.050 | 115,478 | -0.25(-3.42%) |
Dec 15, 2016 | 7.250 | 7.500 | 7.200 | 7.300 | 77,701 | -0.05(-0.68%) |
Dec 14, 2016 | 7.450 | 7.600 | 7.250 | 7.350 | 84,477 | -0.20(-2.65%) |
Dec 13, 2016 | 7.750 | 7.900 | 7.400 | 7.550 | 80,252 | -0.20(-2.58%) |
Dec 12, 2016 | 8.250 | 8.400 | 7.600 | 7.750 | 105,639 | -0.15(-1.90%) |
Dec 09, 2016 | 7.650 | 8.050 | 7.450 | 7.900 | 98,669 | +0.20(+2.60%) |
Dec 08, 2016 | 7.750 | 7.750 | 7.400 | 7.700 | 85,094 | +0.05(+0.65%) |
Dec 07, 2016 | 7.600 | 7.750 | 7.450 | 7.650 | 53,708 | +0.05(+0.66%) |
Dec 06, 2016 | 7.550 | 7.700 | 7.400 | 7.600 | 62,168 | -0.15(-1.94%) |
Dec 05, 2016 | 7.250 | 7.800 | 7.250 | 7.750 | 91,390 | +0.45(+6.16%) |
Dec 02, 2016 | 8.050 | 8.050 | 7.250 | 7.300 | 56,629 | -0.65(-8.18%) |