Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.230 | 5.240 | 4.950 | 5.030 | 1,894,358 | -0.22(-4.19%) |
Feb 27, 2017 | 5.000 | 5.260 | 4.950 | 5.250 | 1,340,364 | +0.23(+4.58%) |
Feb 24, 2017 | 4.830 | 5.130 | 4.750 | 5.020 | 1,265,351 | +0.14(+2.87%) |
Feb 23, 2017 | 4.790 | 5.063 | 4.740 | 4.880 | 1,511,360 | +0.11(+2.31%) |
Feb 22, 2017 | 4.980 | 5.020 | 4.740 | 4.770 | 1,182,965 | -0.22(-4.41%) |
Feb 21, 2017 | 5.100 | 5.132 | 4.930 | 4.990 | 1,101,469 | -0.07(-1.38%) |
Feb 17, 2017 | 5.060 | 5.060 | 5.060 | 0 | -0.02(-0.39%) | |
Feb 16, 2017 | 5.520 | 5.520 | 5.020 | 5.080 | 1,816,606 | -0.44(-7.97%) |
Feb 15, 2017 | 5.500 | 5.577 | 5.420 | 5.520 | 642,206 | -0.01(-0.18%) |
Feb 14, 2017 | 5.500 | 5.620 | 5.380 | 5.530 | 865,917 | -0.01(-0.18%) |
Feb 13, 2017 | 5.450 | 5.650 | 5.430 | 5.540 | 750,267 | +0.09(+1.65%) |
Feb 10, 2017 | 5.640 | 5.640 | 5.450 | 5.450 | 684,724 | -0.13(-2.33%) |
Feb 09, 2017 | 5.420 | 5.650 | 5.410 | 5.580 | 889,942 | +0.16(+2.95%) |
Feb 08, 2017 | 5.320 | 5.480 | 5.200 | 5.420 | 1,172,779 | +0.07(+1.31%) |
Feb 07, 2017 | 5.420 | 5.600 | 5.340 | 5.350 | 860,270 | -0.06(-1.11%) |
Feb 06, 2017 | 5.450 | 5.570 | 5.364 | 5.410 | 786,225 | -0.04(-0.73%) |
Feb 03, 2017 | 5.510 | 5.550 | 5.220 | 5.450 | 1,540,995 | -0.03(-0.55%) |
Feb 02, 2017 | 4.750 | 5.550 | 4.650 | 5.480 | 3,803,065 | +0.70(+14.64%) |
Feb 01, 2017 | 5.200 | 5.200 | 4.700 | 4.780 | 1,312,747 | -0.21(-4.21%) |
Jan 31, 2017 | 4.660 | 5.050 | 4.466 | 4.990 | 2,268,647 | +0.40(+8.71%) |
Jan 30, 2017 | 4.770 | 4.810 | 4.540 | 4.590 | 1,212,364 | -0.21(-4.37%) |
Jan 27, 2017 | 4.760 | 4.800 | 4.660 | 4.800 | 891,066 | +0.07(+1.48%) |
Jan 26, 2017 | 4.900 | 4.940 | 4.730 | 4.730 | 1,102,544 | -0.15(-3.07%) |
Jan 25, 2017 | 4.870 | 5.030 | 4.720 | 4.880 | 1,434,272 | -0.01(-0.31%) |
Jan 24, 2017 | 5.220 | 5.250 | 4.760 | 4.895 | 2,905,987 | -0.34(-6.41%) |
Jan 23, 2017 | 5.430 | 5.505 | 5.210 | 5.230 | 1,591,836 | -0.20(-3.68%) |
Jan 20, 2017 | 5.710 | 5.710 | 5.410 | 5.430 | 1,686,140 | -0.21(-3.72%) |
Jan 19, 2017 | 6.020 | 6.030 | 5.640 | 5.640 | 2,170,591 | -0.39(-6.47%) |
Jan 18, 2017 | 6.030 | 6.115 | 5.950 | 6.030 | 708,870 | +0.01(+0.17%) |
Jan 17, 2017 | 6.220 | 6.260 | 5.900 | 6.020 | 1,954,306 | -0.24(-3.83%) |
Jan 13, 2017 | 6.260 | 6.260 | 6.260 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 6.410 | 6.425 | 6.100 | 6.230 | 1,970,133 | -0.17(-2.66%) |
Jan 11, 2017 | 6.370 | 6.490 | 6.250 | 6.400 | 3,302,506 | +0.20(+3.23%) |
Jan 10, 2017 | 6.180 | 6.270 | 5.960 | 6.200 | 1,384,184 | +0.04(+0.65%) |
Jan 09, 2017 | 6.390 | 6.540 | 6.120 | 6.160 | 2,942,295 | +0.10(+1.65%) |
Jan 06, 2017 | 6.080 | 6.110 | 5.940 | 6.060 | 1,236,743 | -0.02(-0.33%) |
Jan 05, 2017 | 6.160 | 6.230 | 5.920 | 6.080 | 1,372,554 | -0.14(-2.25%) |
Jan 04, 2017 | 6.140 | 6.285 | 5.930 | 6.220 | 1,395,133 | +0.14(+2.30%) |
Jan 03, 2017 | 5.940 | 6.190 | 5.880 | 6.080 | 993,641 | +0.22(+3.75%) |
Dec 30, 2016 | 5.860 | 5.860 | 5.860 | 0 | -0.16(-2.66%) | |
Dec 29, 2016 | 5.880 | 6.050 | 5.850 | 6.020 | 778,864 | +0.16(+2.73%) |
Dec 28, 2016 | 6.010 | 6.104 | 5.850 | 5.860 | 973,358 | -0.14(-2.33%) |
Dec 27, 2016 | 6.100 | 6.290 | 6.000 | 6.000 | 997,934 | -0.07(-1.15%) |
Dec 23, 2016 | 6.070 | 6.070 | 6.070 | 0 | +0.22(+3.76%) | |
Dec 22, 2016 | 5.650 | 5.880 | 5.590 | 5.850 | 973,025 | +0.17(+2.99%) |
Dec 21, 2016 | 5.730 | 5.800 | 5.630 | 5.680 | 745,578 | -0.08(-1.39%) |
Dec 20, 2016 | 5.750 | 5.846 | 5.650 | 5.760 | 678,312 | +0.06(+1.05%) |
Dec 19, 2016 | 5.830 | 5.980 | 5.670 | 5.700 | 701,829 | -0.16(-2.73%) |
Dec 16, 2016 | 5.840 | 6.060 | 5.780 | 5.860 | 2,167,103 | +0.07(+1.12%) |
Dec 15, 2016 | 5.660 | 5.800 | 5.620 | 5.795 | 976,165 | +0.17(+2.93%) |
Dec 14, 2016 | 5.680 | 5.750 | 5.520 | 5.630 | 815,601 | -0.10(-1.75%) |
Dec 13, 2016 | 5.770 | 5.820 | 5.575 | 5.730 | 845,713 | -0.01(-0.17%) |
Dec 12, 2016 | 5.980 | 6.020 | 5.680 | 5.740 | 1,116,964 | -0.27(-4.49%) |
Dec 09, 2016 | 6.000 | 6.200 | 5.870 | 6.010 | 1,192,749 | +0.05(+0.84%) |
Dec 08, 2016 | 6.010 | 6.020 | 5.760 | 5.960 | 1,477,906 | -0.08(-1.32%) |
Dec 07, 2016 | 5.770 | 6.140 | 5.660 | 6.040 | 2,795,613 | +0.14(+2.37%) |
Dec 06, 2016 | 5.840 | 5.930 | 5.611 | 5.900 | 1,802,565 | +0.10(+1.72%) |
Dec 05, 2016 | 5.710 | 6.040 | 5.630 | 5.800 | 1,639,252 | +0.13(+2.29%) |
Dec 02, 2016 | 5.560 | 5.775 | 5.498 | 5.670 | 1,083,949 | +0.15(+2.72%) |