Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.790 | 6.095 | 5.780 | 5.949 | 448,603 | +0.11(+1.85%) |
Feb 27, 2017 | 5.962 | 6.000 | 5.524 | 5.841 | 839,900 | -0.20(-3.26%) |
Feb 24, 2017 | 5.924 | 6.127 | 5.905 | 6.038 | 794,458 | +0.11(+1.93%) |
Feb 23, 2017 | 6.222 | 6.222 | 5.905 | 5.924 | 1,407,677 | -0.17(-2.71%) |
Feb 22, 2017 | 5.956 | 6.222 | 5.917 | 6.089 | 1,808,175 | +0.18(+3.12%) |
Feb 21, 2017 | 5.676 | 6.233 | 5.619 | 5.905 | 2,380,188 | +0.66(+12.59%) |
Feb 17, 2017 | 5.244 | 5.244 | 5.244 | 0 | +0.08(+1.60%) | |
Feb 16, 2017 | 5.467 | 5.517 | 5.143 | 5.162 | 471,828 | -0.29(-5.24%) |
Feb 15, 2017 | 5.556 | 5.702 | 5.403 | 5.448 | 401,745 | -0.16(-2.83%) |
Feb 14, 2017 | 5.390 | 5.638 | 5.390 | 5.606 | 340,125 | +0.18(+3.27%) |
Feb 13, 2017 | 5.416 | 5.524 | 5.365 | 5.429 | 377,279 | +0.01(+0.23%) |
Feb 10, 2017 | 5.359 | 5.537 | 5.308 | 5.416 | 427,989 | +0.04(+0.71%) |
Feb 09, 2017 | 5.219 | 5.537 | 4.952 | 5.378 | 1,032,615 | -0.06(-1.05%) |
Feb 08, 2017 | 5.613 | 5.613 | 5.308 | 5.435 | 873,380 | -0.14(-2.56%) |
Feb 07, 2017 | 5.746 | 5.924 | 5.549 | 5.578 | 538,962 | -0.12(-2.17%) |
Feb 06, 2017 | 5.759 | 5.873 | 5.460 | 5.702 | 1,016,336 | -0.08(-1.43%) |
Feb 03, 2017 | 5.492 | 5.797 | 5.477 | 5.784 | 603,470 | +0.36(+6.55%) |
Feb 02, 2017 | 5.575 | 5.594 | 5.346 | 5.429 | 601,529 | -0.19(-3.39%) |
Feb 01, 2017 | 5.524 | 5.638 | 5.505 | 5.619 | 491,786 | +0.10(+1.84%) |
Jan 31, 2017 | 5.302 | 5.581 | 5.149 | 5.517 | 792,708 | +0.11(+2.12%) |
Jan 30, 2017 | 5.651 | 5.651 | 5.251 | 5.403 | 687,159 | -0.30(-5.34%) |
Jan 27, 2017 | 5.765 | 5.936 | 5.695 | 5.708 | 798,537 | -0.03(-0.55%) |
Jan 26, 2017 | 5.530 | 5.790 | 5.508 | 5.740 | 1,045,293 | +0.18(+3.20%) |
Jan 25, 2017 | 5.752 | 5.790 | 5.384 | 5.562 | 1,169,535 | -0.15(-2.67%) |
Jan 24, 2017 | 5.810 | 5.854 | 5.498 | 5.714 | 1,199,834 | -0.14(-2.39%) |
Jan 23, 2017 | 5.333 | 5.987 | 5.276 | 5.854 | 1,796,867 | +0.10(+1.77%) |
Jan 20, 2017 | 5.302 | 6.032 | 5.302 | 5.752 | 2,373,535 | +0.50(+9.42%) |
Jan 19, 2017 | 5.371 | 5.429 | 5.105 | 5.257 | 1,631,402 | -0.13(-2.47%) |
Jan 18, 2017 | 4.641 | 5.651 | 4.641 | 5.390 | 2,676,326 | +0.74(+15.83%) |
Jan 17, 2017 | 4.578 | 4.734 | 4.451 | 4.654 | 789,174 | +0.06(+1.24%) |
Jan 13, 2017 | 4.597 | 4.597 | 4.597 | 0 | +0.34(+7.90%) | |
Jan 12, 2017 | 4.324 | 4.442 | 4.146 | 4.260 | 360,970 | -0.03(-0.74%) |
Jan 11, 2017 | 3.905 | 4.337 | 3.867 | 4.292 | 576,566 | +0.32(+8.16%) |
Jan 10, 2017 | 3.841 | 4.102 | 3.794 | 3.968 | 583,971 | +0.12(+3.14%) |
Jan 09, 2017 | 3.829 | 3.879 | 3.676 | 3.848 | 382,724 | -0.03(-0.82%) |
Jan 06, 2017 | 3.905 | 3.915 | 3.714 | 3.879 | 386,888 | -0.05(-1.29%) |
Jan 05, 2017 | 3.714 | 4.343 | 3.708 | 3.930 | 1,708,164 | +0.20(+5.27%) |
Jan 04, 2017 | 3.670 | 3.746 | 3.606 | 3.733 | 465,106 | +0.13(+3.52%) |
Jan 03, 2017 | 3.327 | 3.619 | 3.308 | 3.606 | 762,699 | +0.36(+11.15%) |
Dec 30, 2016 | 3.244 | 3.244 | 3.244 | 0 | +0.01(+0.39%) | |
Dec 29, 2016 | 3.346 | 3.384 | 3.187 | 3.232 | 172,248 | -0.13(-3.78%) |
Dec 28, 2016 | 3.295 | 3.378 | 3.238 | 3.359 | 350,562 | +0.04(+1.34%) |
Dec 27, 2016 | 3.244 | 3.378 | 3.213 | 3.314 | 204,255 | +0.06(+1.75%) |
Dec 23, 2016 | 3.257 | 3.257 | 3.257 | 0 | +0.13(+4.27%) | |
Dec 22, 2016 | 3.060 | 3.200 | 3.016 | 3.124 | 204,373 | +0.09(+2.93%) |
Dec 21, 2016 | 3.060 | 3.098 | 2.978 | 3.035 | 609,192 | -0.02(-0.62%) |
Dec 20, 2016 | 3.213 | 3.232 | 2.940 | 3.054 | 1,000,559 | -0.15(-4.75%) |
Dec 19, 2016 | 3.378 | 3.435 | 3.194 | 3.206 | 566,137 | -0.17(-5.08%) |
Dec 16, 2016 | 3.689 | 3.727 | 3.327 | 3.378 | 708,269 | -0.25(-6.99%) |
Dec 15, 2016 | 3.410 | 3.873 | 3.378 | 3.632 | 1,708,533 | +0.24(+7.12%) |
Dec 14, 2016 | 3.333 | 3.486 | 3.333 | 3.390 | 650,502 | -0.01(-0.37%) |
Dec 13, 2016 | 3.441 | 3.549 | 3.371 | 3.403 | 418,026 | -0.07(-2.01%) |
Dec 12, 2016 | 3.492 | 3.562 | 3.321 | 3.473 | 438,572 | -0.03(-0.91%) |
Dec 09, 2016 | 3.422 | 3.556 | 3.390 | 3.505 | 581,275 | +0.07(+2.03%) |
Dec 08, 2016 | 3.441 | 3.448 | 3.283 | 3.435 | 583,066 | -0.01(-0.37%) |
Dec 07, 2016 | 3.473 | 3.517 | 3.429 | 3.448 | 439,428 | -0.04(-1.27%) |
Dec 06, 2016 | 3.397 | 3.517 | 3.327 | 3.492 | 439,063 | +0.12(+3.58%) |
Dec 05, 2016 | 3.302 | 3.416 | 3.276 | 3.371 | 560,152 | +0.13(+4.12%) |
Dec 02, 2016 | 3.143 | 3.327 | 3.103 | 3.238 | 437,671 | +0.08(+2.41%) |