Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.789 | 5.825 | 5.718 | 5.754 | 890,154 | -0.04(-0.61%) |
Feb 27, 2017 | 5.683 | 5.825 | 5.683 | 5.789 | 846,616 | +0.11(+1.88%) |
Feb 24, 2017 | 5.683 | 5.683 | 5.612 | 5.683 | 457,907 | -0.04(-0.62%) |
Feb 23, 2017 | 5.789 | 5.789 | 5.647 | 5.718 | 918,373 | -0.11(-1.83%) |
Feb 22, 2017 | 5.825 | 5.860 | 5.736 | 5.825 | 354,319 | -0.04(-0.61%) |
Feb 21, 2017 | 5.860 | 5.931 | 5.807 | 5.860 | 784,302 | +0.04(+0.61%) |
Feb 17, 2017 | 5.825 | 5.825 | 5.825 | 0 | +0.07(+1.23%) | |
Feb 16, 2017 | 5.718 | 5.807 | 5.700 | 5.754 | 477,692 | +0.07(+1.25%) |
Feb 15, 2017 | 5.718 | 5.789 | 5.683 | 5.683 | 583,794 | +0.00(+0.00%) |
Feb 14, 2017 | 5.718 | 5.754 | 5.612 | 5.683 | 581,222 | -0.07(-1.23%) |
Feb 13, 2017 | 5.825 | 5.825 | 5.683 | 5.754 | 689,916 | +0.04(+0.62%) |
Feb 10, 2017 | 5.612 | 5.718 | 5.594 | 5.718 | 790,740 | +0.14(+2.55%) |
Feb 09, 2017 | 5.576 | 5.612 | 5.505 | 5.576 | 690,206 | +0.04(+0.64%) |
Feb 08, 2017 | 5.470 | 5.576 | 5.452 | 5.541 | 422,648 | +0.04(+0.65%) |
Feb 07, 2017 | 5.470 | 5.576 | 5.470 | 5.505 | 501,318 | +0.04(+0.65%) |
Feb 06, 2017 | 5.505 | 5.576 | 5.470 | 5.470 | 482,494 | -0.07(-1.28%) |
Feb 03, 2017 | 5.505 | 5.576 | 5.470 | 5.541 | 336,030 | +0.07(+1.30%) |
Feb 02, 2017 | 5.505 | 5.576 | 5.434 | 5.470 | 630,968 | +0.00(+0.00%) |
Feb 01, 2017 | 5.505 | 5.558 | 5.434 | 5.470 | 623,435 | -0.11(-1.91%) |
Jan 31, 2017 | 5.470 | 5.612 | 5.470 | 5.576 | 495,347 | +0.14(+2.61%) |
Jan 30, 2017 | 5.470 | 5.576 | 5.398 | 5.434 | 753,343 | -0.07(-1.29%) |
Jan 27, 2017 | 5.505 | 5.612 | 5.469 | 5.505 | 701,265 | +0.00(+0.00%) |
Jan 26, 2017 | 5.434 | 5.647 | 5.398 | 5.505 | 2,240,987 | -0.28(-4.91%) |
Jan 25, 2017 | 5.860 | 5.896 | 5.789 | 5.789 | 569,961 | -0.18(-2.98%) |
Jan 24, 2017 | 5.825 | 6.020 | 5.800 | 5.967 | 1,957,024 | +0.14(+2.44%) |
Jan 23, 2017 | 5.789 | 5.860 | 5.700 | 5.825 | 975,921 | -0.04(-0.61%) |
Jan 20, 2017 | 5.789 | 5.931 | 5.754 | 5.860 | 929,709 | +0.00(+0.00%) |
Jan 19, 2017 | 5.789 | 5.860 | 5.683 | 5.860 | 964,381 | -0.07(-1.20%) |
Jan 18, 2017 | 5.896 | 5.931 | 5.860 | 5.931 | 605,967 | +0.04(+0.60%) |
Jan 17, 2017 | 5.931 | 6.002 | 5.860 | 5.896 | 595,826 | +0.00(+0.00%) |
Jan 13, 2017 | 5.896 | 5.896 | 5.896 | 0 | -0.04(-0.60%) | |
Jan 12, 2017 | 5.931 | 5.984 | 5.842 | 5.931 | 354,785 | +0.04(+0.60%) |
Jan 11, 2017 | 5.825 | 6.002 | 5.825 | 5.896 | 1,203,710 | +0.04(+0.61%) |
Jan 10, 2017 | 5.860 | 5.931 | 5.789 | 5.860 | 972,106 | -0.11(-1.79%) |
Jan 09, 2017 | 5.967 | 6.002 | 5.896 | 5.967 | 494,985 | +0.00(+0.00%) |
Jan 06, 2017 | 5.931 | 6.031 | 5.896 | 5.967 | 802,450 | -0.11(-1.75%) |
Jan 05, 2017 | 5.967 | 6.073 | 5.931 | 6.073 | 676,004 | +0.14(+2.40%) |
Jan 04, 2017 | 5.967 | 6.002 | 5.896 | 5.931 | 662,345 | -0.07(-1.18%) |
Jan 03, 2017 | 5.967 | 6.038 | 5.807 | 6.002 | 1,551,414 | +0.36(+6.29%) |
Dec 30, 2016 | 5.647 | 5.647 | 5.647 | 0 | -0.07(-1.24%) | |
Dec 29, 2016 | 5.754 | 5.789 | 5.629 | 5.718 | 697,176 | +0.04(+0.63%) |
Dec 28, 2016 | 5.718 | 5.754 | 5.576 | 5.683 | 601,886 | -0.04(-0.62%) |
Dec 27, 2016 | 5.683 | 5.718 | 5.647 | 5.718 | 505,704 | +0.04(+0.63%) |
Dec 23, 2016 | 5.683 | 5.683 | 5.683 | 0 | +0.14(+2.56%) | |
Dec 22, 2016 | 5.576 | 5.612 | 5.452 | 5.541 | 1,143,395 | -0.07(-1.27%) |
Dec 21, 2016 | 5.398 | 5.683 | 5.398 | 5.612 | 1,506,106 | +0.28(+5.33%) |
Dec 20, 2016 | 5.327 | 5.363 | 5.292 | 5.327 | 692,210 | +0.04(+0.67%) |
Dec 19, 2016 | 5.327 | 5.327 | 5.221 | 5.292 | 567,465 | -0.04(-0.67%) |
Dec 16, 2016 | 5.327 | 5.363 | 5.224 | 5.327 | 843,389 | +0.18(+3.45%) |
Dec 15, 2016 | 5.114 | 5.221 | 5.079 | 5.150 | 916,061 | +0.00(+0.00%) |
Dec 14, 2016 | 5.256 | 5.292 | 5.114 | 5.150 | 1,518,941 | +0.00(+0.00%) |
Dec 13, 2016 | 5.185 | 5.248 | 5.114 | 5.150 | 585,137 | +0.04(+0.69%) |
Dec 12, 2016 | 5.221 | 5.292 | 5.079 | 5.114 | 1,345,244 | -0.11(-2.04%) |
Dec 09, 2016 | 5.292 | 5.327 | 5.185 | 5.221 | 1,344,247 | -0.04(-0.68%) |
Dec 08, 2016 | 5.185 | 5.327 | 5.150 | 5.256 | 1,990,358 | +0.11(+2.07%) |
Dec 07, 2016 | 5.008 | 5.150 | 4.901 | 5.150 | 1,379,129 | +0.18(+3.57%) |
Dec 06, 2016 | 4.901 | 5.008 | 4.866 | 4.972 | 1,664,904 | +0.11(+2.19%) |
Dec 05, 2016 | 4.866 | 4.901 | 4.759 | 4.866 | 1,266,960 | +0.11(+2.24%) |
Dec 02, 2016 | 4.901 | 4.937 | 4.724 | 4.759 | 1,565,903 | -0.14(-2.90%) |