Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.300 | 5.325 | 5.200 | 5.200 | 125,026 | -0.15(-2.80%) |
Feb 27, 2017 | 5.100 | 5.400 | 5.100 | 5.350 | 145,549 | +0.25(+4.90%) |
Feb 24, 2017 | 5.200 | 5.250 | 5.000 | 5.100 | 245,114 | -0.10(-1.92%) |
Feb 23, 2017 | 5.300 | 5.300 | 5.200 | 5.200 | 68,375 | -0.05(-0.95%) |
Feb 22, 2017 | 5.300 | 5.400 | 5.200 | 5.250 | 79,497 | +0.00(+0.00%) |
Feb 21, 2017 | 5.550 | 5.575 | 5.200 | 5.250 | 198,876 | -0.30(-5.41%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | -0.08(-1.33%) | |
Feb 16, 2017 | 5.650 | 5.650 | 5.600 | 5.625 | 82,829 | -0.03(-0.44%) |
Feb 15, 2017 | 5.700 | 5.734 | 5.555 | 5.650 | 77,425 | -0.05(-0.88%) |
Feb 14, 2017 | 5.550 | 5.700 | 5.500 | 5.700 | 127,109 | +0.10(+1.79%) |
Feb 13, 2017 | 5.500 | 5.650 | 5.475 | 5.600 | 164,249 | +0.10(+1.82%) |
Feb 10, 2017 | 5.500 | 5.600 | 5.400 | 5.500 | 100,626 | +0.00(+0.00%) |
Feb 09, 2017 | 5.400 | 5.500 | 5.400 | 5.500 | 73,590 | +0.10(+1.85%) |
Feb 08, 2017 | 5.500 | 5.600 | 5.300 | 5.400 | 94,402 | -0.10(-1.82%) |
Feb 07, 2017 | 5.550 | 5.650 | 5.450 | 5.500 | 118,815 | +0.00(+0.00%) |
Feb 06, 2017 | 5.200 | 5.705 | 5.200 | 5.500 | 482,496 | +0.40(+7.84%) |
Feb 03, 2017 | 5.200 | 5.200 | 5.050 | 5.100 | 123,741 | -0.05(-0.97%) |
Feb 02, 2017 | 5.150 | 5.275 | 5.100 | 5.150 | 90,347 | +0.05(+0.98%) |
Feb 01, 2017 | 5.400 | 5.400 | 5.100 | 5.100 | 95,589 | -0.30(-5.56%) |
Jan 31, 2017 | 5.200 | 5.425 | 5.150 | 5.400 | 125,011 | +0.15(+2.86%) |
Jan 30, 2017 | 5.350 | 5.350 | 5.150 | 5.250 | 85,925 | -0.10(-1.87%) |
Jan 27, 2017 | 5.250 | 5.450 | 5.250 | 5.350 | 48,185 | +0.10(+1.90%) |
Jan 26, 2017 | 5.400 | 5.500 | 5.200 | 5.250 | 57,347 | -0.20(-3.67%) |
Jan 25, 2017 | 5.350 | 5.450 | 5.250 | 5.450 | 68,567 | +0.15(+2.83%) |
Jan 24, 2017 | 5.200 | 5.300 | 5.100 | 5.300 | 201,202 | +0.10(+1.92%) |
Jan 23, 2017 | 5.400 | 5.450 | 5.200 | 5.200 | 64,841 | -0.20(-3.70%) |
Jan 20, 2017 | 5.300 | 5.450 | 5.250 | 5.400 | 126,922 | +0.10(+1.89%) |
Jan 19, 2017 | 5.500 | 5.500 | 5.300 | 5.300 | 59,960 | -0.20(-3.64%) |
Jan 18, 2017 | 5.450 | 5.550 | 5.300 | 5.500 | 116,664 | +0.15(+2.80%) |
Jan 17, 2017 | 5.750 | 5.750 | 5.350 | 5.350 | 97,219 | -0.30(-5.31%) |
Jan 13, 2017 | 5.650 | 5.650 | 5.650 | 0 | +0.15(+2.73%) | |
Jan 12, 2017 | 5.600 | 5.600 | 5.405 | 5.500 | 107,997 | -0.20(-3.51%) |
Jan 11, 2017 | 5.850 | 5.950 | 5.600 | 5.700 | 94,428 | -0.20(-3.39%) |
Jan 10, 2017 | 5.650 | 6.000 | 5.450 | 5.900 | 228,223 | +0.25(+4.42%) |
Jan 09, 2017 | 6.000 | 6.050 | 5.650 | 5.650 | 137,467 | -0.25(-4.24%) |
Jan 06, 2017 | 6.000 | 6.077 | 5.650 | 5.900 | 353,577 | -0.10(-1.67%) |
Jan 05, 2017 | 5.400 | 6.050 | 5.350 | 6.000 | 278,097 | +0.55(+10.09%) |
Jan 04, 2017 | 5.150 | 5.450 | 5.075 | 5.450 | 197,079 | +0.40(+7.92%) |
Jan 03, 2017 | 4.950 | 5.150 | 4.950 | 5.050 | 168,231 | +0.15(+3.06%) |
Dec 30, 2016 | 4.900 | 4.900 | 4.900 | 0 | -0.10(-2.00%) | |
Dec 29, 2016 | 5.000 | 5.190 | 4.900 | 5.000 | 203,252 | +0.05(+1.01%) |
Dec 28, 2016 | 5.200 | 5.300 | 4.790 | 4.950 | 352,902 | -0.35(-6.60%) |
Dec 27, 2016 | 5.300 | 5.475 | 5.300 | 5.300 | 139,764 | -0.10(-1.85%) |
Dec 23, 2016 | 5.400 | 5.400 | 5.400 | 0 | +0.10(+1.89%) | |
Dec 22, 2016 | 5.250 | 5.400 | 5.150 | 5.300 | 255,539 | +0.05(+0.95%) |
Dec 21, 2016 | 5.350 | 5.390 | 5.150 | 5.250 | 269,153 | +0.00(+0.00%) |
Dec 20, 2016 | 5.100 | 5.300 | 4.950 | 5.250 | 379,337 | +0.15(+2.94%) |
Dec 19, 2016 | 5.100 | 5.250 | 5.100 | 5.100 | 202,831 | -0.05(-0.97%) |
Dec 16, 2016 | 5.000 | 5.200 | 5.000 | 5.150 | 180,711 | +0.15(+3.00%) |
Dec 15, 2016 | 5.050 | 5.200 | 5.000 | 5.000 | 193,260 | -0.10(-1.96%) |
Dec 14, 2016 | 5.100 | 5.250 | 5.000 | 5.100 | 124,200 | -0.05(-0.97%) |
Dec 13, 2016 | 5.150 | 5.250 | 5.050 | 5.150 | 127,979 | +0.00(+0.00%) |
Dec 12, 2016 | 5.350 | 5.375 | 5.100 | 5.150 | 192,321 | -0.25(-4.63%) |
Dec 09, 2016 | 5.450 | 5.600 | 5.200 | 5.400 | 213,242 | -0.05(-0.92%) |
Dec 08, 2016 | 5.200 | 5.450 | 5.125 | 5.450 | 135,788 | +0.25(+4.81%) |
Dec 07, 2016 | 5.350 | 5.350 | 5.100 | 5.200 | 140,321 | -0.20(-3.70%) |
Dec 06, 2016 | 5.250 | 5.450 | 5.125 | 5.400 | 170,859 | +0.10(+1.89%) |
Dec 05, 2016 | 5.150 | 5.550 | 5.050 | 5.300 | 199,272 | +0.15(+2.91%) |
Dec 02, 2016 | 5.250 | 5.400 | 5.150 | 5.150 | 160,412 | -0.10(-1.90%) |