Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.380 | 5.630 | 4.710 | 4.980 | 6,879,360 | -0.89(-15.16%) |
Feb 27, 2017 | 4.660 | 5.870 | 4.660 | 5.870 | 1,110,924 | +1.18(+25.16%) |
Feb 24, 2017 | 4.460 | 4.759 | 4.420 | 4.690 | 474,817 | +0.21(+4.69%) |
Feb 23, 2017 | 4.570 | 4.570 | 4.320 | 4.480 | 448,874 | -0.04(-0.88%) |
Feb 22, 2017 | 5.100 | 5.100 | 4.450 | 4.520 | 1,377,288 | -0.15(-3.21%) |
Feb 21, 2017 | 4.200 | 4.750 | 4.120 | 4.670 | 1,167,378 | +0.49(+11.72%) |
Feb 17, 2017 | 4.180 | 4.180 | 4.180 | 0 | +0.06(+1.46%) | |
Feb 16, 2017 | 4.020 | 4.130 | 4.020 | 4.120 | 347,562 | +0.03(+0.73%) |
Feb 15, 2017 | 4.020 | 4.100 | 3.910 | 4.090 | 524,831 | +0.07(+1.74%) |
Feb 14, 2017 | 3.840 | 4.050 | 3.740 | 4.020 | 564,470 | +0.18(+4.69%) |
Feb 13, 2017 | 3.610 | 3.860 | 3.570 | 3.840 | 370,130 | +0.23(+6.37%) |
Feb 10, 2017 | 3.490 | 3.710 | 3.440 | 3.610 | 379,300 | +0.11(+3.14%) |
Feb 09, 2017 | 3.360 | 3.520 | 3.330 | 3.500 | 182,891 | +0.12(+3.55%) |
Feb 08, 2017 | 3.330 | 3.390 | 3.200 | 3.380 | 214,885 | +0.04(+1.20%) |
Feb 07, 2017 | 3.440 | 3.450 | 3.321 | 3.340 | 227,566 | -0.10(-2.91%) |
Feb 06, 2017 | 3.590 | 3.690 | 3.430 | 3.440 | 337,335 | -0.14(-3.91%) |
Feb 03, 2017 | 3.650 | 3.900 | 3.570 | 3.580 | 748,079 | -0.03(-0.83%) |
Feb 02, 2017 | 3.660 | 3.660 | 3.540 | 3.610 | 502,020 | -0.04(-1.10%) |
Feb 01, 2017 | 3.640 | 3.700 | 3.530 | 3.650 | 687,890 | +0.04(+1.11%) |
Jan 31, 2017 | 3.350 | 3.640 | 3.350 | 3.610 | 1,163,798 | +0.24(+7.12%) |
Jan 30, 2017 | 3.360 | 3.425 | 3.280 | 3.370 | 502,094 | +0.02(+0.60%) |
Jan 27, 2017 | 3.250 | 3.390 | 3.220 | 3.350 | 263,040 | +0.10(+3.08%) |
Jan 26, 2017 | 3.320 | 3.320 | 3.130 | 3.250 | 583,318 | -0.06(-1.81%) |
Jan 25, 2017 | 3.360 | 3.360 | 3.200 | 3.310 | 1,068,450 | +0.19(+6.09%) |
Jan 24, 2017 | 2.960 | 3.150 | 2.960 | 3.120 | 331,198 | +0.17(+5.76%) |
Jan 23, 2017 | 2.950 | 2.975 | 2.870 | 2.950 | 265,216 | +0.01(+0.34%) |
Jan 20, 2017 | 2.800 | 2.960 | 2.800 | 2.940 | 222,301 | +0.14(+5.00%) |
Jan 19, 2017 | 2.840 | 2.870 | 2.764 | 2.800 | 137,064 | -0.01(-0.36%) |
Jan 18, 2017 | 2.900 | 2.940 | 2.800 | 2.810 | 137,466 | -0.09(-3.10%) |
Jan 17, 2017 | 3.030 | 3.030 | 2.890 | 2.900 | 162,645 | -0.13(-4.29%) |
Jan 13, 2017 | 3.030 | 3.030 | 3.030 | 0 | +0.08(+2.71%) | |
Jan 12, 2017 | 2.890 | 2.960 | 2.820 | 2.950 | 311,205 | +0.00(+0.00%) |
Jan 11, 2017 | 2.960 | 3.030 | 2.910 | 2.950 | 192,283 | -0.05(-1.67%) |
Jan 10, 2017 | 2.980 | 3.110 | 2.945 | 3.000 | 187,444 | +0.01(+0.33%) |
Jan 09, 2017 | 3.080 | 3.080 | 2.920 | 2.990 | 149,927 | -0.11(-3.55%) |
Jan 06, 2017 | 3.010 | 3.170 | 2.930 | 3.100 | 592,598 | +0.09(+2.99%) |
Jan 05, 2017 | 3.100 | 3.150 | 2.930 | 3.010 | 232,793 | -0.09(-2.90%) |
Jan 04, 2017 | 2.890 | 3.140 | 2.760 | 3.100 | 429,362 | +0.25(+8.77%) |
Jan 03, 2017 | 2.710 | 2.860 | 2.710 | 2.850 | 204,145 | +0.18(+6.74%) |
Dec 30, 2016 | 2.670 | 2.670 | 2.670 | 0 | -0.06(-2.20%) | |
Dec 29, 2016 | 2.810 | 2.830 | 2.700 | 2.730 | 132,641 | -0.09(-3.19%) |
Dec 28, 2016 | 2.850 | 2.860 | 2.710 | 2.820 | 227,513 | -0.03(-1.05%) |
Dec 27, 2016 | 2.860 | 2.890 | 2.790 | 2.850 | 137,338 | +0.01(+0.35%) |
Dec 23, 2016 | 2.840 | 2.840 | 2.840 | 0 | +0.16(+5.97%) | |
Dec 22, 2016 | 2.850 | 2.860 | 2.650 | 2.680 | 438,880 | -0.17(-5.96%) |
Dec 21, 2016 | 3.020 | 3.050 | 2.730 | 2.850 | 553,805 | -0.21(-6.86%) |
Dec 20, 2016 | 3.130 | 3.230 | 3.020 | 3.060 | 284,127 | -0.07(-2.24%) |
Dec 19, 2016 | 3.070 | 3.190 | 3.000 | 3.130 | 325,585 | +0.10(+3.30%) |
Dec 16, 2016 | 3.260 | 3.260 | 3.010 | 3.030 | 479,171 | -0.14(-4.42%) |
Dec 15, 2016 | 3.030 | 3.210 | 3.010 | 3.170 | 383,601 | +0.14(+4.62%) |
Dec 14, 2016 | 3.110 | 3.130 | 2.990 | 3.030 | 166,839 | -0.06(-1.94%) |
Dec 13, 2016 | 3.040 | 3.210 | 3.020 | 3.090 | 244,175 | +0.05(+1.64%) |
Dec 12, 2016 | 3.300 | 3.360 | 2.990 | 3.040 | 648,972 | -0.28(-8.43%) |
Dec 09, 2016 | 3.300 | 3.400 | 3.280 | 3.320 | 679,967 | +0.03(+0.91%) |
Dec 08, 2016 | 3.330 | 3.430 | 3.280 | 3.290 | 400,792 | -0.08(-2.37%) |
Dec 07, 2016 | 3.490 | 3.690 | 3.360 | 3.370 | 531,916 | -0.13(-3.71%) |
Dec 06, 2016 | 3.660 | 3.730 | 3.450 | 3.500 | 386,402 | -0.19(-5.15%) |
Dec 05, 2016 | 4.000 | 4.190 | 3.660 | 3.690 | 747,800 | -0.35(-8.66%) |
Dec 02, 2016 | 4.070 | 4.280 | 3.960 | 4.040 | 498,064 | -0.05(-1.22%) |