Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.777 | 5.813 | 5.706 | 5.742 | 891,977 | -0.04(-0.61%) |
Feb 27, 2017 | 5.671 | 5.813 | 5.671 | 5.777 | 848,350 | +0.11(+1.87%) |
Feb 24, 2017 | 5.671 | 5.671 | 5.600 | 5.671 | 458,844 | -0.04(-0.62%) |
Feb 23, 2017 | 5.777 | 5.777 | 5.636 | 5.706 | 920,254 | -0.11(-1.83%) |
Feb 22, 2017 | 5.813 | 5.848 | 5.724 | 5.813 | 355,044 | -0.04(-0.61%) |
Feb 21, 2017 | 5.848 | 5.919 | 5.795 | 5.848 | 785,908 | +0.04(+0.61%) |
Feb 17, 2017 | 5.813 | 5.813 | 5.813 | 0 | +0.07(+1.23%) | |
Feb 16, 2017 | 5.706 | 5.795 | 5.689 | 5.742 | 478,670 | +0.07(+1.25%) |
Feb 15, 2017 | 5.706 | 5.777 | 5.671 | 5.671 | 584,990 | +0.00(+0.00%) |
Feb 14, 2017 | 5.706 | 5.742 | 5.600 | 5.671 | 582,412 | -0.07(-1.23%) |
Feb 13, 2017 | 5.813 | 5.813 | 5.671 | 5.742 | 691,329 | +0.04(+0.62%) |
Feb 10, 2017 | 5.600 | 5.706 | 5.582 | 5.706 | 792,359 | +0.14(+2.55%) |
Feb 09, 2017 | 5.565 | 5.600 | 5.494 | 5.565 | 691,619 | +0.04(+0.64%) |
Feb 08, 2017 | 5.458 | 5.565 | 5.441 | 5.529 | 423,514 | +0.04(+0.65%) |
Feb 07, 2017 | 5.458 | 5.565 | 5.458 | 5.494 | 502,344 | +0.04(+0.65%) |
Feb 06, 2017 | 5.494 | 5.565 | 5.458 | 5.458 | 483,482 | -0.07(-1.28%) |
Feb 03, 2017 | 5.494 | 5.565 | 5.458 | 5.529 | 336,718 | +0.07(+1.30%) |
Feb 02, 2017 | 5.494 | 5.565 | 5.423 | 5.458 | 632,260 | +0.00(+0.00%) |
Feb 01, 2017 | 5.494 | 5.547 | 5.423 | 5.458 | 624,712 | -0.11(-1.91%) |
Jan 31, 2017 | 5.458 | 5.600 | 5.458 | 5.565 | 496,362 | +0.14(+2.61%) |
Jan 30, 2017 | 5.458 | 5.565 | 5.387 | 5.423 | 754,886 | -0.07(-1.29%) |
Jan 27, 2017 | 5.494 | 5.600 | 5.458 | 5.494 | 702,702 | +0.00(+0.00%) |
Jan 26, 2017 | 5.423 | 5.636 | 5.387 | 5.494 | 2,245,576 | -0.28(-4.91%) |
Jan 25, 2017 | 5.848 | 5.884 | 5.777 | 5.777 | 571,128 | -0.18(-2.98%) |
Jan 24, 2017 | 5.813 | 6.008 | 5.788 | 5.955 | 1,961,032 | +0.14(+2.44%) |
Jan 23, 2017 | 5.777 | 5.848 | 5.689 | 5.813 | 977,920 | -0.04(-0.61%) |
Jan 20, 2017 | 5.777 | 5.919 | 5.742 | 5.848 | 931,613 | +0.00(+0.00%) |
Jan 19, 2017 | 5.777 | 5.848 | 5.671 | 5.848 | 966,357 | -0.07(-1.20%) |
Jan 18, 2017 | 5.884 | 5.919 | 5.848 | 5.919 | 607,208 | +0.04(+0.60%) |
Jan 17, 2017 | 5.919 | 5.990 | 5.848 | 5.884 | 597,047 | +0.00(+0.00%) |
Jan 13, 2017 | 5.884 | 5.884 | 5.884 | 0 | -0.04(-0.60%) | |
Jan 12, 2017 | 5.919 | 5.972 | 5.830 | 5.919 | 355,511 | +0.04(+0.60%) |
Jan 11, 2017 | 5.813 | 5.990 | 5.813 | 5.884 | 1,206,175 | +0.04(+0.61%) |
Jan 10, 2017 | 5.848 | 5.919 | 5.777 | 5.848 | 974,097 | -0.11(-1.79%) |
Jan 09, 2017 | 5.955 | 5.990 | 5.884 | 5.955 | 495,999 | +0.00(+0.00%) |
Jan 06, 2017 | 5.919 | 6.019 | 5.884 | 5.955 | 804,094 | -0.11(-1.75%) |
Jan 05, 2017 | 5.955 | 6.061 | 5.919 | 6.061 | 677,388 | +0.14(+2.40%) |
Jan 04, 2017 | 5.955 | 5.990 | 5.884 | 5.919 | 663,702 | -0.07(-1.18%) |
Jan 03, 2017 | 5.955 | 6.025 | 5.795 | 5.990 | 1,554,591 | +0.35(+6.29%) |
Dec 30, 2016 | 5.636 | 5.636 | 5.636 | 0 | -0.07(-1.24%) | |
Dec 29, 2016 | 5.742 | 5.777 | 5.618 | 5.706 | 698,604 | +0.04(+0.62%) |
Dec 28, 2016 | 5.706 | 5.742 | 5.565 | 5.671 | 603,118 | -0.04(-0.62%) |
Dec 27, 2016 | 5.671 | 5.706 | 5.636 | 5.706 | 506,740 | +0.04(+0.62%) |
Dec 23, 2016 | 5.671 | 5.671 | 5.671 | 0 | +0.14(+2.56%) | |
Dec 22, 2016 | 5.565 | 5.600 | 5.441 | 5.529 | 1,145,737 | -0.07(-1.27%) |
Dec 21, 2016 | 5.387 | 5.671 | 5.387 | 5.600 | 1,509,191 | +0.28(+5.33%) |
Dec 20, 2016 | 5.317 | 5.352 | 5.281 | 5.317 | 693,628 | +0.04(+0.67%) |
Dec 19, 2016 | 5.317 | 5.317 | 5.210 | 5.281 | 568,627 | -0.04(-0.67%) |
Dec 16, 2016 | 5.317 | 5.352 | 5.214 | 5.317 | 845,116 | +0.18(+3.45%) |
Dec 15, 2016 | 5.104 | 5.210 | 5.068 | 5.139 | 917,938 | +0.00(+0.00%) |
Dec 14, 2016 | 5.246 | 5.281 | 5.104 | 5.139 | 1,522,052 | +0.00(+0.00%) |
Dec 13, 2016 | 5.175 | 5.237 | 5.104 | 5.139 | 586,335 | +0.04(+0.69%) |
Dec 12, 2016 | 5.210 | 5.281 | 5.068 | 5.104 | 1,347,999 | -0.11(-2.04%) |
Dec 09, 2016 | 5.281 | 5.317 | 5.175 | 5.210 | 1,347,000 | -0.04(-0.68%) |
Dec 08, 2016 | 5.175 | 5.317 | 5.139 | 5.246 | 1,994,434 | +0.11(+2.07%) |
Dec 07, 2016 | 4.998 | 5.139 | 4.891 | 5.139 | 1,381,954 | +0.18(+3.57%) |
Dec 06, 2016 | 4.891 | 4.998 | 4.856 | 4.962 | 1,668,314 | +0.11(+2.19%) |
Dec 05, 2016 | 4.856 | 4.891 | 4.749 | 4.856 | 1,269,555 | +0.11(+2.24%) |
Dec 02, 2016 | 4.891 | 4.927 | 4.714 | 4.749 | 1,569,110 | -0.14(-2.90%) |