Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.400 | 5.425 | 5.100 | 5.150 | 759,147 | -0.25(-4.63%) |
Feb 27, 2017 | 5.400 | 5.500 | 5.350 | 5.400 | 595,429 | -0.05(-0.92%) |
Feb 24, 2017 | 5.400 | 5.450 | 5.350 | 5.450 | 514,423 | +0.03(+0.46%) |
Feb 23, 2017 | 5.500 | 5.500 | 5.300 | 5.425 | 657,844 | +0.00(+0.00%) |
Feb 22, 2017 | 5.500 | 5.550 | 5.400 | 5.425 | 441,478 | -0.08(-1.36%) |
Feb 21, 2017 | 5.600 | 5.650 | 5.450 | 5.500 | 367,514 | -0.05(-0.90%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Feb 16, 2017 | 5.450 | 5.500 | 5.400 | 5.450 | 666,885 | -0.05(-0.91%) |
Feb 15, 2017 | 5.400 | 5.550 | 5.350 | 5.500 | 643,667 | +0.05(+0.92%) |
Feb 14, 2017 | 5.400 | 5.525 | 5.350 | 5.450 | 747,205 | +0.05(+0.93%) |
Feb 13, 2017 | 5.600 | 5.650 | 5.400 | 5.400 | 443,462 | -0.20(-3.57%) |
Feb 10, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 289,715 | +0.00(+0.00%) |
Feb 09, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 520,380 | +0.00(+0.00%) |
Feb 08, 2017 | 5.700 | 5.700 | 5.450 | 5.600 | 630,085 | -0.10(-1.75%) |
Feb 07, 2017 | 5.750 | 5.750 | 5.600 | 5.700 | 369,344 | -0.10(-1.72%) |
Feb 06, 2017 | 5.700 | 5.950 | 5.600 | 5.800 | 1,648,831 | +0.20(+3.57%) |
Feb 03, 2017 | 5.550 | 5.600 | 5.475 | 5.600 | 653,471 | +0.10(+1.82%) |
Feb 02, 2017 | 5.600 | 5.600 | 5.350 | 5.500 | 847,123 | -0.10(-1.79%) |
Feb 01, 2017 | 5.400 | 6.000 | 5.250 | 5.600 | 1,883,055 | -0.15(-2.61%) |
Jan 31, 2017 | 5.450 | 5.750 | 5.376 | 5.750 | 1,774,862 | +0.25(+4.55%) |
Jan 30, 2017 | 5.300 | 5.500 | 5.200 | 5.500 | 971,536 | +0.20(+3.77%) |
Jan 27, 2017 | 5.050 | 5.350 | 5.000 | 5.300 | 670,253 | +0.25(+4.95%) |
Jan 26, 2017 | 5.150 | 5.250 | 4.950 | 5.050 | 666,279 | -0.15(-2.88%) |
Jan 25, 2017 | 5.150 | 5.300 | 5.100 | 5.200 | 274,874 | +0.00(+0.00%) |
Jan 24, 2017 | 5.050 | 5.250 | 4.950 | 5.200 | 786,251 | +0.10(+1.96%) |
Jan 23, 2017 | 5.150 | 5.250 | 5.100 | 5.100 | 262,383 | -0.10(-1.92%) |
Jan 20, 2017 | 5.350 | 5.350 | 5.150 | 5.200 | 523,144 | -0.10(-1.89%) |
Jan 19, 2017 | 5.350 | 5.350 | 5.250 | 5.300 | 417,591 | -0.05(-0.93%) |
Jan 18, 2017 | 5.300 | 5.350 | 5.150 | 5.350 | 425,381 | +0.10(+1.90%) |
Jan 17, 2017 | 5.400 | 5.400 | 5.200 | 5.250 | 407,952 | -0.15(-2.78%) |
Jan 13, 2017 | 5.400 | 5.400 | 5.400 | 0 | +0.10(+1.89%) | |
Jan 12, 2017 | 5.300 | 5.300 | 5.125 | 5.300 | 571,367 | +0.00(+0.00%) |
Jan 11, 2017 | 5.100 | 5.300 | 5.000 | 5.300 | 947,204 | +0.25(+4.95%) |
Jan 10, 2017 | 4.950 | 5.100 | 4.700 | 5.050 | 924,958 | +0.05(+1.00%) |
Jan 09, 2017 | 4.950 | 5.050 | 4.900 | 5.000 | 706,628 | +0.05(+1.01%) |
Jan 06, 2017 | 4.850 | 5.000 | 4.800 | 4.950 | 644,171 | +0.05(+1.02%) |
Jan 05, 2017 | 4.750 | 4.900 | 4.700 | 4.900 | 1,216,187 | +0.15(+3.16%) |
Jan 04, 2017 | 4.700 | 4.800 | 4.650 | 4.750 | 650,040 | +0.05(+1.06%) |
Jan 03, 2017 | 4.650 | 4.700 | 4.550 | 4.700 | 401,356 | +0.10(+2.17%) |
Dec 30, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.13%) | |
Dec 29, 2016 | 4.600 | 4.750 | 4.550 | 4.700 | 358,650 | +0.10(+2.17%) |
Dec 28, 2016 | 4.600 | 4.700 | 4.550 | 4.600 | 614,692 | +0.00(+0.00%) |
Dec 27, 2016 | 4.600 | 4.700 | 4.450 | 4.600 | 659,537 | +0.00(+0.00%) |
Dec 23, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.15(-3.16%) | |
Dec 22, 2016 | 4.800 | 4.900 | 4.650 | 4.750 | 1,477,562 | +0.00(+0.00%) |
Dec 21, 2016 | 4.600 | 4.800 | 4.500 | 4.750 | 1,269,567 | +0.10(+2.15%) |
Dec 20, 2016 | 4.900 | 4.900 | 4.600 | 4.650 | 1,250,014 | -0.20(-4.12%) |
Dec 19, 2016 | 5.000 | 5.050 | 4.800 | 4.850 | 774,663 | -0.20(-3.96%) |
Dec 16, 2016 | 5.000 | 5.050 | 4.950 | 5.050 | 775,720 | +0.05(+1.00%) |
Dec 15, 2016 | 4.850 | 5.000 | 4.845 | 5.000 | 491,892 | +0.10(+2.04%) |
Dec 14, 2016 | 4.900 | 5.050 | 4.850 | 4.900 | 654,676 | -0.25(-4.85%) |
Dec 13, 2016 | 5.250 | 5.250 | 5.100 | 5.150 | 294,693 | -0.05(-0.96%) |
Dec 12, 2016 | 5.250 | 5.300 | 5.050 | 5.200 | 460,948 | -0.05(-0.95%) |
Dec 09, 2016 | 5.250 | 5.300 | 5.200 | 5.250 | 365,357 | +0.05(+0.96%) |
Dec 08, 2016 | 5.050 | 5.250 | 5.000 | 5.200 | 398,282 | +0.15(+2.97%) |
Dec 07, 2016 | 5.000 | 5.200 | 5.000 | 5.050 | 271,612 | +0.00(+0.00%) |
Dec 06, 2016 | 5.000 | 5.100 | 4.950 | 5.050 | 276,133 | +0.10(+2.02%) |
Dec 05, 2016 | 5.000 | 5.050 | 4.900 | 4.950 | 291,514 | +0.00(+0.00%) |
Dec 02, 2016 | 4.900 | 5.150 | 4.900 | 4.950 | 736,223 | +0.00(+0.00%) |