Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.763 | 5.887 | 5.612 | 5.737 | 4,772,197 | -0.14(-2.45%) |
Feb 27, 2017 | 5.828 | 5.989 | 5.724 | 5.881 | 3,784,428 | +0.06(+1.01%) |
Feb 24, 2017 | 5.783 | 6.018 | 5.717 | 5.822 | 6,835,922 | -0.07(-1.11%) |
Feb 23, 2017 | 5.560 | 6.018 | 5.481 | 5.887 | 9,284,169 | +0.35(+6.26%) |
Feb 22, 2017 | 5.573 | 5.671 | 5.278 | 5.540 | 9,039,186 | -0.08(-1.40%) |
Feb 21, 2017 | 5.265 | 5.796 | 5.167 | 5.619 | 13,835,582 | +0.45(+8.75%) |
Feb 17, 2017 | 5.167 | 5.167 | 5.167 | 0 | +0.74(+16.72%) | |
Feb 16, 2017 | 4.610 | 4.759 | 4.276 | 4.427 | 12,484,199 | -0.32(-6.76%) |
Feb 15, 2017 | 4.728 | 4.761 | 4.650 | 4.748 | 3,622,799 | +0.02(+0.42%) |
Feb 14, 2017 | 4.663 | 4.754 | 4.591 | 4.728 | 2,750,728 | +0.05(+1.12%) |
Feb 13, 2017 | 4.702 | 4.754 | 4.604 | 4.676 | 3,203,279 | -0.01(-0.28%) |
Feb 10, 2017 | 4.578 | 4.709 | 4.512 | 4.689 | 3,536,967 | +0.12(+2.73%) |
Feb 09, 2017 | 4.545 | 4.623 | 4.499 | 4.565 | 2,064,789 | -0.01(-0.14%) |
Feb 08, 2017 | 4.584 | 4.620 | 4.512 | 4.571 | 1,994,504 | -0.02(-0.43%) |
Feb 07, 2017 | 4.597 | 4.604 | 4.479 | 4.591 | 2,945,262 | +0.01(+0.29%) |
Feb 06, 2017 | 4.558 | 4.597 | 4.479 | 4.578 | 2,832,009 | -0.01(-0.14%) |
Feb 03, 2017 | 4.486 | 4.656 | 4.453 | 4.584 | 3,218,065 | +0.09(+2.04%) |
Feb 02, 2017 | 4.388 | 4.519 | 4.344 | 4.492 | 3,046,365 | +0.09(+2.08%) |
Feb 01, 2017 | 4.375 | 4.453 | 4.231 | 4.401 | 3,327,617 | +0.05(+1.20%) |
Jan 31, 2017 | 4.191 | 4.355 | 4.113 | 4.348 | 4,050,482 | +0.14(+3.43%) |
Jan 30, 2017 | 4.257 | 4.289 | 4.054 | 4.204 | 4,942,227 | -0.10(-2.28%) |
Jan 27, 2017 | 4.486 | 4.532 | 4.257 | 4.303 | 5,025,554 | -0.19(-4.23%) |
Jan 26, 2017 | 4.519 | 4.584 | 4.479 | 4.492 | 2,869,524 | -0.04(-0.87%) |
Jan 25, 2017 | 4.420 | 4.571 | 4.420 | 4.532 | 3,982,150 | +0.14(+3.13%) |
Jan 24, 2017 | 4.558 | 4.565 | 4.384 | 4.394 | 3,528,510 | -0.09(-2.04%) |
Jan 23, 2017 | 4.565 | 4.571 | 4.384 | 4.486 | 2,976,291 | -0.09(-2.00%) |
Jan 20, 2017 | 4.506 | 4.617 | 4.506 | 4.578 | 2,578,605 | +0.08(+1.75%) |
Jan 19, 2017 | 4.591 | 4.715 | 4.460 | 4.499 | 4,453,875 | -0.11(-2.41%) |
Jan 18, 2017 | 4.768 | 4.800 | 4.561 | 4.610 | 5,053,876 | -0.16(-3.30%) |
Jan 17, 2017 | 4.879 | 4.971 | 4.728 | 4.768 | 3,265,428 | -0.11(-2.28%) |
Jan 13, 2017 | 4.879 | 4.879 | 4.879 | 0 | +0.09(+1.92%) | |
Jan 12, 2017 | 4.925 | 5.025 | 4.689 | 4.787 | 4,387,404 | -0.18(-3.69%) |
Jan 11, 2017 | 4.813 | 5.115 | 4.741 | 4.971 | 8,817,580 | +0.23(+4.83%) |
Jan 10, 2017 | 4.689 | 4.774 | 4.617 | 4.741 | 2,758,624 | +0.06(+1.26%) |
Jan 09, 2017 | 4.623 | 4.768 | 4.571 | 4.682 | 2,894,097 | +0.07(+1.42%) |
Jan 06, 2017 | 4.650 | 4.735 | 4.610 | 4.617 | 2,912,812 | -0.05(-1.12%) |
Jan 05, 2017 | 4.637 | 4.728 | 4.565 | 4.669 | 7,246,059 | +0.03(+0.71%) |
Jan 04, 2017 | 4.506 | 4.764 | 4.500 | 4.637 | 7,900,035 | +0.15(+3.36%) |
Jan 03, 2017 | 4.394 | 4.506 | 4.322 | 4.486 | 5,369,126 | +0.16(+3.63%) |
Dec 30, 2016 | 4.329 | 4.329 | 4.329 | 0 | -0.12(-2.65%) | |
Dec 29, 2016 | 4.538 | 4.607 | 4.394 | 4.447 | 3,441,763 | -0.06(-1.31%) |
Dec 28, 2016 | 4.754 | 4.794 | 4.473 | 4.506 | 3,770,812 | -0.24(-4.97%) |
Dec 27, 2016 | 4.473 | 4.748 | 4.460 | 4.741 | 3,970,688 | +0.26(+5.85%) |
Dec 23, 2016 | 4.479 | 4.479 | 4.479 | 0 | -0.12(-2.70%) | |
Dec 22, 2016 | 4.709 | 4.731 | 4.499 | 4.604 | 3,793,762 | -0.12(-2.50%) |
Dec 21, 2016 | 4.846 | 4.859 | 4.692 | 4.722 | 2,274,877 | -0.09(-1.90%) |
Dec 20, 2016 | 4.944 | 5.036 | 4.787 | 4.813 | 2,927,353 | -0.11(-2.26%) |
Dec 19, 2016 | 4.912 | 5.029 | 4.846 | 4.925 | 3,965,391 | +0.04(+0.80%) |
Dec 16, 2016 | 4.689 | 4.915 | 4.678 | 4.885 | 4,812,894 | +0.23(+4.92%) |
Dec 15, 2016 | 4.695 | 4.748 | 4.630 | 4.656 | 2,545,670 | -0.05(-1.11%) |
Dec 14, 2016 | 4.794 | 4.840 | 4.637 | 4.709 | 4,258,368 | -0.10(-2.18%) |
Dec 13, 2016 | 4.957 | 4.984 | 4.735 | 4.813 | 4,048,858 | -0.12(-2.39%) |
Dec 12, 2016 | 5.069 | 5.128 | 4.912 | 4.931 | 3,127,248 | -0.08(-1.57%) |
Dec 09, 2016 | 4.977 | 5.174 | 4.931 | 5.010 | 4,398,971 | +0.04(+0.79%) |
Dec 08, 2016 | 5.219 | 5.226 | 4.908 | 4.971 | 6,485,143 | -0.24(-4.53%) |
Dec 07, 2016 | 4.656 | 5.435 | 4.617 | 5.206 | 14,893,498 | +0.65(+14.22%) |
Dec 06, 2016 | 4.617 | 4.617 | 4.335 | 4.558 | 6,741,204 | -0.17(-3.60%) |
Dec 05, 2016 | 4.414 | 4.758 | 4.322 | 4.728 | 5,612,441 | +0.38(+8.73%) |
Dec 02, 2016 | 4.296 | 4.499 | 4.263 | 4.348 | 3,579,703 | +0.08(+1.84%) |