Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.613 | 5.618 | 5.456 | 5.487 | 2,597,684 | -0.14(-2.46%) |
Feb 27, 2017 | 5.739 | 5.796 | 5.588 | 5.626 | 2,139,383 | -0.10(-1.76%) |
Feb 24, 2017 | 5.670 | 5.726 | 5.619 | 5.726 | 1,567,705 | +0.00(+0.00%) |
Feb 23, 2017 | 5.670 | 5.739 | 5.566 | 5.726 | 1,555,190 | +0.09(+1.56%) |
Feb 22, 2017 | 5.689 | 5.745 | 5.563 | 5.638 | 1,351,444 | -0.04(-0.78%) |
Feb 21, 2017 | 5.563 | 5.676 | 5.544 | 5.682 | 1,860,194 | +0.13(+2.38%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.03(+0.46%) | |
Feb 16, 2017 | 5.525 | 5.632 | 5.525 | 5.525 | 2,128,234 | +0.02(+0.34%) |
Feb 15, 2017 | 5.512 | 5.600 | 5.459 | 5.506 | 1,681,724 | -0.02(-0.34%) |
Feb 14, 2017 | 5.248 | 5.600 | 5.185 | 5.525 | 3,622,949 | +0.25(+4.77%) |
Feb 13, 2017 | 5.550 | 5.550 | 5.223 | 5.273 | 4,243,994 | -0.35(-6.26%) |
Feb 10, 2017 | 5.676 | 5.751 | 5.560 | 5.626 | 3,240,711 | -0.07(-1.22%) |
Feb 09, 2017 | 5.953 | 6.085 | 5.651 | 5.695 | 6,549,185 | +0.22(+4.02%) |
Feb 08, 2017 | 5.808 | 5.808 | 5.449 | 5.475 | 4,238,581 | -0.37(-6.35%) |
Feb 07, 2017 | 6.205 | 6.205 | 5.814 | 5.846 | 2,391,939 | -0.33(-5.30%) |
Feb 06, 2017 | 6.267 | 6.286 | 6.116 | 6.173 | 1,540,017 | -0.11(-1.80%) |
Feb 03, 2017 | 6.072 | 6.286 | 6.054 | 6.286 | 3,852,746 | +0.22(+3.63%) |
Feb 02, 2017 | 6.160 | 6.160 | 6.060 | 6.066 | 1,571,052 | -0.06(-0.92%) |
Feb 01, 2017 | 6.142 | 6.217 | 6.035 | 6.123 | 2,327,700 | +0.07(+1.14%) |
Jan 31, 2017 | 6.016 | 6.076 | 5.991 | 6.054 | 1,319,370 | +0.02(+0.31%) |
Jan 30, 2017 | 6.072 | 6.167 | 5.984 | 6.035 | 1,561,372 | -0.08(-1.24%) |
Jan 27, 2017 | 6.129 | 6.129 | 6.047 | 6.110 | 633,377 | +0.03(+0.41%) |
Jan 26, 2017 | 6.060 | 6.116 | 6.038 | 6.085 | 846,041 | +0.05(+0.83%) |
Jan 25, 2017 | 6.016 | 6.148 | 6.003 | 6.035 | 1,853,345 | +0.05(+0.84%) |
Jan 24, 2017 | 5.972 | 6.041 | 5.947 | 5.984 | 1,356,598 | +0.01(+0.11%) |
Jan 23, 2017 | 6.054 | 6.135 | 5.947 | 5.978 | 740,224 | -0.14(-2.26%) |
Jan 20, 2017 | 6.028 | 6.129 | 5.984 | 6.116 | 1,118,255 | +0.11(+1.78%) |
Jan 19, 2017 | 6.047 | 6.098 | 5.997 | 6.009 | 631,205 | -0.03(-0.52%) |
Jan 18, 2017 | 6.072 | 6.098 | 5.909 | 6.041 | 803,611 | -0.05(-0.83%) |
Jan 17, 2017 | 6.085 | 6.198 | 6.028 | 6.091 | 733,440 | -0.04(-0.62%) |
Jan 13, 2017 | 6.129 | 6.129 | 6.129 | 0 | -0.03(-0.51%) | |
Jan 12, 2017 | 6.129 | 6.192 | 6.054 | 6.160 | 1,247,855 | +0.04(+0.62%) |
Jan 11, 2017 | 6.066 | 6.154 | 5.991 | 6.123 | 1,127,929 | +0.07(+1.14%) |
Jan 10, 2017 | 6.085 | 6.104 | 5.984 | 6.054 | 1,180,345 | -0.03(-0.52%) |
Jan 09, 2017 | 6.142 | 6.148 | 6.003 | 6.085 | 845,403 | -0.03(-0.41%) |
Jan 06, 2017 | 6.198 | 6.230 | 6.098 | 6.110 | 843,885 | -0.08(-1.22%) |
Jan 05, 2017 | 6.280 | 6.286 | 6.104 | 6.186 | 1,241,492 | -0.13(-1.99%) |
Jan 04, 2017 | 6.249 | 6.428 | 6.211 | 6.312 | 1,604,901 | +0.12(+1.93%) |
Jan 03, 2017 | 6.091 | 6.201 | 6.079 | 6.192 | 1,224,483 | +0.08(+1.34%) |
Dec 30, 2016 | 6.110 | 6.110 | 6.110 | 0 | -0.03(-0.51%) | |
Dec 29, 2016 | 6.186 | 6.255 | 6.110 | 6.142 | 662,513 | -0.01(-0.20%) |
Dec 28, 2016 | 6.186 | 6.261 | 6.132 | 6.154 | 831,815 | -0.06(-0.91%) |
Dec 27, 2016 | 6.230 | 6.267 | 6.198 | 6.211 | 743,369 | +0.00(+0.00%) |
Dec 23, 2016 | 6.211 | 6.211 | 6.211 | 0 | +0.06(+1.02%) | |
Dec 22, 2016 | 6.160 | 6.236 | 6.066 | 6.148 | 1,043,321 | -0.03(-0.41%) |
Dec 21, 2016 | 6.280 | 6.280 | 6.085 | 6.173 | 1,186,336 | -0.12(-1.90%) |
Dec 20, 2016 | 6.324 | 6.437 | 6.274 | 6.293 | 1,387,242 | -0.03(-0.50%) |
Dec 19, 2016 | 6.412 | 6.450 | 6.242 | 6.324 | 2,173,322 | -0.04(-0.59%) |
Dec 16, 2016 | 6.312 | 6.425 | 6.274 | 6.362 | 5,849,910 | +0.06(+0.90%) |
Dec 15, 2016 | 6.098 | 6.400 | 6.098 | 6.305 | 1,860,423 | +0.20(+3.30%) |
Dec 14, 2016 | 6.286 | 6.318 | 6.098 | 6.104 | 1,411,465 | -0.20(-3.19%) |
Dec 13, 2016 | 6.374 | 6.422 | 6.145 | 6.305 | 1,750,239 | -0.06(-0.89%) |
Dec 12, 2016 | 6.418 | 6.425 | 6.280 | 6.362 | 2,678,273 | -0.08(-1.27%) |
Dec 09, 2016 | 6.356 | 6.481 | 6.335 | 6.444 | 1,651,546 | +0.13(+2.09%) |
Dec 08, 2016 | 6.116 | 6.400 | 6.085 | 6.312 | 2,846,055 | +0.11(+1.72%) |
Dec 07, 2016 | 6.028 | 6.255 | 6.028 | 6.205 | 1,313,290 | +0.14(+2.39%) |
Dec 06, 2016 | 5.997 | 6.079 | 5.786 | 6.060 | 1,490,111 | +0.06(+1.05%) |
Dec 05, 2016 | 5.871 | 6.091 | 5.865 | 5.997 | 2,226,606 | +0.20(+3.36%) |
Dec 02, 2016 | 5.802 | 6.041 | 5.764 | 5.802 | 1,251,394 | -0.03(-0.43%) |