Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.563 | 5.563 | 5.289 | 5.367 | 14,552 | -0.16(-2.84%) |
Feb 27, 2017 | 5.434 | 5.524 | 5.406 | 5.524 | 3,188 | +0.12(+2.17%) |
Feb 24, 2017 | 5.367 | 5.524 | 5.367 | 5.406 | 15,696 | +0.02(+0.36%) |
Feb 23, 2017 | 5.367 | 5.406 | 5.328 | 5.387 | 10,327 | -0.05(-0.94%) |
Feb 22, 2017 | 5.406 | 5.446 | 5.328 | 5.438 | 11,829 | -0.09(-1.56%) |
Feb 21, 2017 | 5.563 | 5.563 | 5.406 | 5.524 | 8,687 | +0.00(+0.00%) |
Feb 17, 2017 | 5.524 | 5.524 | 5.524 | 0 | +0.08(+1.44%) | |
Feb 16, 2017 | 5.485 | 5.524 | 5.446 | 5.446 | 3,983 | +0.00(+0.00%) |
Feb 15, 2017 | 5.602 | 5.602 | 5.446 | 5.446 | 7,930 | -0.08(-1.42%) |
Feb 14, 2017 | 5.412 | 5.565 | 5.412 | 5.524 | 9,614 | +0.08(+1.44%) |
Feb 13, 2017 | 5.524 | 5.563 | 5.328 | 5.446 | 10,829 | -0.08(-1.42%) |
Feb 10, 2017 | 5.414 | 5.524 | 5.414 | 5.524 | 9,453 | +0.04(+0.71%) |
Feb 09, 2017 | 5.524 | 5.563 | 5.289 | 5.485 | 14,554 | -0.04(-0.71%) |
Feb 08, 2017 | 5.641 | 5.641 | 5.446 | 5.524 | 29,462 | -0.04(-0.70%) |
Feb 07, 2017 | 5.524 | 5.602 | 5.524 | 5.563 | 11,773 | -0.01(-0.15%) |
Feb 06, 2017 | 5.406 | 5.604 | 5.406 | 5.571 | 16,695 | -0.03(-0.55%) |
Feb 03, 2017 | 5.602 | 5.665 | 5.524 | 5.602 | 20,438 | -0.04(-0.69%) |
Feb 02, 2017 | 5.641 | 5.641 | 5.289 | 5.641 | 4,098 | +0.00(+0.00%) |
Feb 01, 2017 | 5.485 | 5.641 | 5.485 | 5.641 | 13,316 | +0.12(+2.13%) |
Jan 31, 2017 | 5.485 | 5.622 | 5.485 | 5.524 | 5,845 | +0.00(+0.00%) |
Jan 30, 2017 | 5.641 | 5.641 | 5.602 | 5.524 | 4,414 | -0.08(-1.40%) |
Jan 27, 2017 | 5.598 | 5.602 | 5.598 | 5.602 | 1,171 | +0.03(+0.53%) |
Jan 26, 2017 | 5.543 | 5.573 | 5.543 | 5.573 | 917 | +0.01(+0.18%) |
Jan 25, 2017 | 5.496 | 5.602 | 5.496 | 5.563 | 3,631 | +0.04(+0.71%) |
Jan 24, 2017 | 5.485 | 5.563 | 5.485 | 5.524 | 1,317 | +0.00(+0.02%) |
Jan 23, 2017 | 5.681 | 5.720 | 5.446 | 5.523 | 5,366 | -0.08(-1.41%) |
Jan 20, 2017 | 5.524 | 5.720 | 5.524 | 5.602 | 3,905 | +0.06(+1.05%) |
Jan 19, 2017 | 5.622 | 5.681 | 5.446 | 5.543 | 11,994 | -0.10(-1.74%) |
Jan 18, 2017 | 5.602 | 5.970 | 5.518 | 5.641 | 18,407 | +0.25(+4.57%) |
Jan 17, 2017 | 5.406 | 5.681 | 5.308 | 5.395 | 29,380 | -0.05(-0.93%) |
Jan 13, 2017 | 5.446 | 5.446 | 5.446 | 0 | +0.02(+0.36%) | |
Jan 12, 2017 | 5.152 | 5.798 | 5.152 | 5.426 | 49,685 | +0.02(+0.36%) |
Jan 11, 2017 | 5.524 | 5.681 | 5.210 | 5.406 | 24,516 | -0.35(-6.12%) |
Jan 10, 2017 | 5.876 | 6.112 | 5.720 | 5.759 | 73,960 | +0.00(+0.00%) |
Jan 09, 2017 | 5.093 | 5.876 | 5.093 | 5.759 | 94,041 | +0.59(+11.36%) |
Jan 06, 2017 | 5.132 | 5.171 | 5.060 | 5.171 | 6,931 | +0.04(+0.76%) |
Jan 05, 2017 | 5.132 | 5.171 | 5.132 | 5.132 | 12,535 | +0.00(+0.00%) |
Jan 04, 2017 | 5.210 | 5.250 | 5.103 | 5.132 | 8,311 | -0.04(-0.76%) |
Jan 03, 2017 | 5.015 | 5.250 | 5.015 | 5.171 | 17,167 | +0.08(+1.54%) |
Dec 30, 2016 | 5.093 | 5.093 | 5.093 | 0 | -0.04(-0.76%) | |
Dec 29, 2016 | 5.171 | 5.210 | 5.093 | 5.132 | 33,023 | -0.08(-1.50%) |
Dec 28, 2016 | 5.338 | 5.406 | 5.171 | 5.210 | 3,599 | -0.07(-1.26%) |
Dec 27, 2016 | 5.406 | 5.485 | 5.171 | 5.277 | 47,749 | -0.29(-5.14%) |
Dec 23, 2016 | 5.563 | 5.563 | 5.563 | 0 | +0.10(+1.79%) | |
Dec 22, 2016 | 5.462 | 5.465 | 5.462 | 5.465 | 3,092 | +0.02(+0.36%) |
Dec 21, 2016 | 5.328 | 5.563 | 5.328 | 5.446 | 4,805 | +0.00(+0.00%) |
Dec 20, 2016 | 5.798 | 5.798 | 5.446 | 5.446 | 14,415 | -0.24(-4.14%) |
Dec 19, 2016 | 5.759 | 5.759 | 5.602 | 5.681 | 8,151 | +0.04(+0.69%) |
Dec 16, 2016 | 5.759 | 5.759 | 5.446 | 5.641 | 16,702 | -0.04(-0.69%) |
Dec 15, 2016 | 5.641 | 5.748 | 5.637 | 5.681 | 24,664 | +0.15(+2.67%) |
Dec 14, 2016 | 5.798 | 5.798 | 5.524 | 5.533 | 18,401 | -0.26(-4.51%) |
Dec 13, 2016 | 5.747 | 5.798 | 5.602 | 5.794 | 15,185 | +0.16(+2.87%) |
Dec 12, 2016 | 5.798 | 5.798 | 5.563 | 5.633 | 28,685 | -0.05(-0.84%) |
Dec 09, 2016 | 5.759 | 5.763 | 5.602 | 5.681 | 8,343 | -0.08(-1.36%) |
Dec 08, 2016 | 5.798 | 5.837 | 5.759 | 5.759 | 4,617 | -0.01(-0.14%) |
Dec 07, 2016 | 5.837 | 5.837 | 5.720 | 5.767 | 6,487 | +0.01(+0.14%) |
Dec 06, 2016 | 5.837 | 5.837 | 5.736 | 5.759 | 7,979 | +0.04(+0.68%) |
Dec 05, 2016 | 5.720 | 5.876 | 5.563 | 5.720 | 33,868 | +0.21(+3.83%) |
Dec 02, 2016 | 5.485 | 5.641 | 5.485 | 5.509 | 3,034 | -0.09(-1.66%) |