Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.481 | 5.515 | 5.414 | 5.448 | 940,143 | -0.03(-0.61%) |
Feb 27, 2017 | 5.380 | 5.515 | 5.380 | 5.481 | 894,161 | +0.10(+1.88%) |
Feb 24, 2017 | 5.380 | 5.380 | 5.313 | 5.380 | 483,622 | -0.03(-0.62%) |
Feb 23, 2017 | 5.481 | 5.481 | 5.347 | 5.414 | 969,948 | -0.10(-1.83%) |
Feb 22, 2017 | 5.515 | 5.549 | 5.431 | 5.515 | 374,217 | -0.03(-0.61%) |
Feb 21, 2017 | 5.549 | 5.616 | 5.498 | 5.549 | 828,347 | +0.03(+0.61%) |
Feb 17, 2017 | 5.515 | 5.515 | 5.515 | 0 | +0.07(+1.23%) | |
Feb 16, 2017 | 5.414 | 5.498 | 5.397 | 5.448 | 504,518 | +0.07(+1.25%) |
Feb 15, 2017 | 5.414 | 5.481 | 5.380 | 5.380 | 616,579 | +0.00(+0.00%) |
Feb 14, 2017 | 5.414 | 5.448 | 5.313 | 5.380 | 613,863 | -0.07(-1.23%) |
Feb 13, 2017 | 5.515 | 5.515 | 5.380 | 5.448 | 728,661 | +0.03(+0.62%) |
Feb 10, 2017 | 5.313 | 5.414 | 5.296 | 5.414 | 835,147 | +0.13(+2.55%) |
Feb 09, 2017 | 5.280 | 5.313 | 5.212 | 5.280 | 728,967 | +0.03(+0.64%) |
Feb 08, 2017 | 5.179 | 5.280 | 5.162 | 5.246 | 446,383 | +0.03(+0.65%) |
Feb 07, 2017 | 5.179 | 5.280 | 5.179 | 5.212 | 529,471 | +0.03(+0.65%) |
Feb 06, 2017 | 5.212 | 5.280 | 5.179 | 5.179 | 509,590 | -0.07(-1.28%) |
Feb 03, 2017 | 5.212 | 5.280 | 5.179 | 5.246 | 354,901 | +0.07(+1.30%) |
Feb 02, 2017 | 5.212 | 5.280 | 5.145 | 5.179 | 666,402 | +0.00(+0.00%) |
Feb 01, 2017 | 5.212 | 5.263 | 5.145 | 5.179 | 658,446 | -0.10(-1.91%) |
Jan 31, 2017 | 5.179 | 5.313 | 5.179 | 5.280 | 523,165 | +0.13(+2.61%) |
Jan 30, 2017 | 5.179 | 5.280 | 5.111 | 5.145 | 795,650 | -0.07(-1.29%) |
Jan 27, 2017 | 5.212 | 5.313 | 5.179 | 5.212 | 740,648 | +0.00(+0.00%) |
Jan 26, 2017 | 5.145 | 5.347 | 5.111 | 5.212 | 2,366,838 | -0.27(-4.91%) |
Jan 25, 2017 | 5.549 | 5.582 | 5.481 | 5.481 | 601,969 | -0.17(-2.98%) |
Jan 24, 2017 | 5.515 | 5.700 | 5.491 | 5.649 | 2,066,928 | +0.13(+2.44%) |
Jan 23, 2017 | 5.481 | 5.549 | 5.397 | 5.515 | 1,030,728 | -0.03(-0.61%) |
Jan 20, 2017 | 5.481 | 5.616 | 5.448 | 5.549 | 981,920 | +0.00(+0.00%) |
Jan 19, 2017 | 5.481 | 5.549 | 5.380 | 5.549 | 1,018,540 | -0.07(-1.20%) |
Jan 18, 2017 | 5.582 | 5.616 | 5.549 | 5.616 | 639,997 | +0.03(+0.60%) |
Jan 17, 2017 | 5.616 | 5.683 | 5.549 | 5.582 | 629,287 | +0.00(+0.00%) |
Jan 13, 2017 | 5.582 | 5.582 | 5.582 | 0 | -0.03(-0.60%) | |
Jan 12, 2017 | 5.616 | 5.666 | 5.532 | 5.616 | 374,709 | +0.03(+0.60%) |
Jan 11, 2017 | 5.515 | 5.683 | 5.515 | 5.582 | 1,271,309 | +0.03(+0.61%) |
Jan 10, 2017 | 5.549 | 5.616 | 5.481 | 5.549 | 1,026,698 | -0.10(-1.79%) |
Jan 09, 2017 | 5.649 | 5.683 | 5.582 | 5.649 | 522,783 | +0.00(+0.00%) |
Jan 06, 2017 | 5.616 | 5.711 | 5.582 | 5.649 | 847,515 | -0.10(-1.75%) |
Jan 05, 2017 | 5.649 | 5.750 | 5.616 | 5.750 | 713,967 | +0.13(+2.40%) |
Jan 04, 2017 | 5.649 | 5.683 | 5.582 | 5.616 | 699,542 | -0.07(-1.18%) |
Jan 03, 2017 | 5.649 | 5.717 | 5.498 | 5.683 | 1,638,539 | +0.34(+6.29%) |
Dec 30, 2016 | 5.347 | 5.347 | 5.347 | 0 | -0.07(-1.24%) | |
Dec 29, 2016 | 5.448 | 5.481 | 5.330 | 5.414 | 736,328 | +0.03(+0.63%) |
Dec 28, 2016 | 5.414 | 5.448 | 5.280 | 5.380 | 635,687 | -0.03(-0.62%) |
Dec 27, 2016 | 5.380 | 5.414 | 5.347 | 5.414 | 534,104 | +0.03(+0.63%) |
Dec 23, 2016 | 5.380 | 5.380 | 5.380 | 0 | +0.13(+2.56%) | |
Dec 22, 2016 | 5.280 | 5.313 | 5.162 | 5.246 | 1,207,607 | -0.07(-1.27%) |
Dec 21, 2016 | 5.111 | 5.380 | 5.111 | 5.313 | 1,590,687 | +0.27(+5.33%) |
Dec 20, 2016 | 5.044 | 5.078 | 5.011 | 5.044 | 731,084 | +0.03(+0.67%) |
Dec 19, 2016 | 5.044 | 5.044 | 4.943 | 5.011 | 599,333 | -0.03(-0.67%) |
Dec 16, 2016 | 5.044 | 5.078 | 4.947 | 5.044 | 890,753 | +0.17(+3.45%) |
Dec 15, 2016 | 4.842 | 4.943 | 4.809 | 4.876 | 967,506 | +0.00(+0.00%) |
Dec 14, 2016 | 4.977 | 5.011 | 4.842 | 4.876 | 1,604,243 | +0.00(+0.00%) |
Dec 13, 2016 | 4.910 | 4.969 | 4.842 | 4.876 | 617,998 | +0.03(+0.69%) |
Dec 12, 2016 | 4.943 | 5.011 | 4.809 | 4.842 | 1,420,791 | -0.10(-2.04%) |
Dec 09, 2016 | 5.011 | 5.044 | 4.910 | 4.943 | 1,419,738 | -0.03(-0.68%) |
Dec 08, 2016 | 4.910 | 5.044 | 4.876 | 4.977 | 2,102,134 | +0.10(+2.07%) |
Dec 07, 2016 | 4.742 | 4.876 | 4.641 | 4.876 | 1,456,580 | +0.17(+3.57%) |
Dec 06, 2016 | 4.641 | 4.742 | 4.607 | 4.708 | 1,758,403 | +0.10(+2.19%) |
Dec 05, 2016 | 4.607 | 4.641 | 4.506 | 4.607 | 1,338,111 | +0.10(+2.24%) |
Dec 02, 2016 | 4.641 | 4.674 | 4.472 | 4.506 | 1,653,842 | -0.13(-2.90%) |