Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.793 | 6.098 | 5.783 | 5.952 | 448,391 | +0.11(+1.85%) |
Feb 27, 2017 | 5.965 | 6.003 | 5.526 | 5.844 | 839,503 | -0.20(-3.26%) |
Feb 24, 2017 | 5.927 | 6.130 | 5.908 | 6.041 | 794,082 | +0.11(+1.93%) |
Feb 23, 2017 | 6.225 | 6.225 | 5.908 | 5.927 | 1,407,012 | -0.17(-2.71%) |
Feb 22, 2017 | 5.958 | 6.225 | 5.920 | 6.092 | 1,807,321 | +0.18(+3.12%) |
Feb 21, 2017 | 5.679 | 6.236 | 5.622 | 5.908 | 2,379,063 | +0.66(+12.59%) |
Feb 17, 2017 | 5.247 | 5.247 | 5.247 | 0 | +0.08(+1.60%) | |
Feb 16, 2017 | 5.469 | 5.520 | 5.145 | 5.164 | 471,605 | -0.29(-5.24%) |
Feb 15, 2017 | 5.558 | 5.704 | 5.406 | 5.450 | 401,555 | -0.16(-2.83%) |
Feb 14, 2017 | 5.393 | 5.641 | 5.393 | 5.609 | 339,964 | +0.18(+3.27%) |
Feb 13, 2017 | 5.418 | 5.526 | 5.368 | 5.431 | 377,101 | +0.01(+0.23%) |
Feb 10, 2017 | 5.361 | 5.539 | 5.310 | 5.418 | 427,787 | +0.04(+0.71%) |
Feb 09, 2017 | 5.222 | 5.539 | 4.955 | 5.380 | 1,032,127 | -0.06(-1.05%) |
Feb 08, 2017 | 5.615 | 5.615 | 5.310 | 5.437 | 872,967 | -0.14(-2.56%) |
Feb 07, 2017 | 5.749 | 5.927 | 5.552 | 5.580 | 538,708 | -0.12(-2.17%) |
Feb 06, 2017 | 5.761 | 5.876 | 5.463 | 5.704 | 1,015,856 | -0.08(-1.43%) |
Feb 03, 2017 | 5.495 | 5.800 | 5.480 | 5.787 | 603,185 | +0.36(+6.55%) |
Feb 02, 2017 | 5.577 | 5.596 | 5.349 | 5.431 | 601,245 | -0.19(-3.39%) |
Feb 01, 2017 | 5.526 | 5.641 | 5.507 | 5.622 | 491,554 | +0.10(+1.84%) |
Jan 31, 2017 | 5.304 | 5.584 | 5.152 | 5.520 | 792,333 | +0.11(+2.12%) |
Jan 30, 2017 | 5.653 | 5.653 | 5.253 | 5.406 | 686,834 | -0.30(-5.34%) |
Jan 27, 2017 | 5.768 | 5.939 | 5.698 | 5.711 | 798,160 | -0.03(-0.55%) |
Jan 26, 2017 | 5.533 | 5.793 | 5.511 | 5.742 | 1,044,799 | +0.18(+3.20%) |
Jan 25, 2017 | 5.755 | 5.793 | 5.387 | 5.565 | 1,168,983 | -0.15(-2.67%) |
Jan 24, 2017 | 5.812 | 5.857 | 5.501 | 5.717 | 1,199,267 | -0.14(-2.39%) |
Jan 23, 2017 | 5.336 | 5.990 | 5.279 | 5.857 | 1,796,018 | +0.10(+1.77%) |
Jan 20, 2017 | 5.304 | 6.035 | 5.304 | 5.755 | 2,372,413 | +0.50(+9.42%) |
Jan 19, 2017 | 5.374 | 5.431 | 5.107 | 5.260 | 1,630,631 | -0.13(-2.47%) |
Jan 18, 2017 | 4.643 | 5.653 | 4.643 | 5.393 | 2,675,062 | +0.74(+15.83%) |
Jan 17, 2017 | 4.580 | 4.736 | 4.453 | 4.656 | 788,801 | +0.06(+1.24%) |
Jan 13, 2017 | 4.599 | 4.599 | 4.599 | 0 | +0.34(+7.90%) | |
Jan 12, 2017 | 4.326 | 4.445 | 4.148 | 4.262 | 360,799 | -0.03(-0.74%) |
Jan 11, 2017 | 3.907 | 4.339 | 3.868 | 4.294 | 576,293 | +0.32(+8.16%) |
Jan 10, 2017 | 3.843 | 4.104 | 3.795 | 3.970 | 583,695 | +0.12(+3.14%) |
Jan 09, 2017 | 3.830 | 3.881 | 3.678 | 3.849 | 382,543 | -0.03(-0.82%) |
Jan 06, 2017 | 3.907 | 3.917 | 3.716 | 3.881 | 386,705 | -0.05(-1.29%) |
Jan 05, 2017 | 3.716 | 4.345 | 3.710 | 3.932 | 1,707,357 | +0.20(+5.27%) |
Jan 04, 2017 | 3.672 | 3.748 | 3.608 | 3.735 | 464,886 | +0.13(+3.52%) |
Jan 03, 2017 | 3.329 | 3.621 | 3.309 | 3.608 | 762,339 | +0.36(+11.15%) |
Dec 30, 2016 | 3.246 | 3.246 | 3.246 | 0 | +0.01(+0.39%) | |
Dec 29, 2016 | 3.348 | 3.386 | 3.189 | 3.233 | 172,167 | -0.13(-3.78%) |
Dec 28, 2016 | 3.297 | 3.379 | 3.240 | 3.360 | 350,396 | +0.04(+1.34%) |
Dec 27, 2016 | 3.246 | 3.379 | 3.214 | 3.316 | 204,159 | +0.06(+1.75%) |
Dec 23, 2016 | 3.259 | 3.259 | 3.259 | 0 | +0.13(+4.27%) | |
Dec 22, 2016 | 3.062 | 3.202 | 3.017 | 3.125 | 204,277 | +0.09(+2.93%) |
Dec 21, 2016 | 3.062 | 3.100 | 2.979 | 3.036 | 608,904 | -0.02(-0.62%) |
Dec 20, 2016 | 3.214 | 3.233 | 2.941 | 3.055 | 1,000,087 | -0.15(-4.75%) |
Dec 19, 2016 | 3.379 | 3.437 | 3.195 | 3.208 | 565,870 | -0.17(-5.08%) |
Dec 16, 2016 | 3.691 | 3.729 | 3.329 | 3.379 | 707,934 | -0.25(-6.99%) |
Dec 15, 2016 | 3.411 | 3.875 | 3.379 | 3.633 | 1,707,725 | +0.24(+7.12%) |
Dec 14, 2016 | 3.335 | 3.487 | 3.335 | 3.392 | 650,195 | -0.01(-0.37%) |
Dec 13, 2016 | 3.443 | 3.551 | 3.373 | 3.405 | 417,828 | -0.07(-2.01%) |
Dec 12, 2016 | 3.494 | 3.564 | 3.322 | 3.475 | 438,364 | -0.03(-0.91%) |
Dec 09, 2016 | 3.424 | 3.557 | 3.392 | 3.506 | 581,000 | +0.07(+2.03%) |
Dec 08, 2016 | 3.443 | 3.449 | 3.284 | 3.437 | 582,790 | -0.01(-0.37%) |
Dec 07, 2016 | 3.475 | 3.519 | 3.430 | 3.449 | 439,221 | -0.04(-1.27%) |
Dec 06, 2016 | 3.398 | 3.519 | 3.329 | 3.494 | 438,856 | +0.12(+3.58%) |
Dec 05, 2016 | 3.303 | 3.417 | 3.278 | 3.373 | 559,888 | +0.13(+4.12%) |
Dec 02, 2016 | 3.144 | 3.329 | 3.104 | 3.240 | 437,464 | +0.08(+2.41%) |