Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.990 | 5.260 | 4.740 | 5.240 | 196,648 | +0.31(+6.29%) |
Feb 27, 2017 | 4.820 | 5.050 | 4.630 | 4.930 | 151,456 | +0.18(+3.79%) |
Feb 24, 2017 | 4.460 | 4.770 | 4.351 | 4.750 | 162,651 | +0.18(+3.94%) |
Feb 23, 2017 | 4.510 | 4.590 | 4.360 | 4.570 | 127,925 | -0.03(-0.65%) |
Feb 22, 2017 | 4.650 | 4.950 | 4.440 | 4.600 | 340,569 | -0.39(-7.82%) |
Feb 21, 2017 | 4.280 | 5.280 | 4.130 | 4.990 | 1,430,254 | +0.88(+21.41%) |
Feb 17, 2017 | 4.110 | 4.110 | 4.110 | 0 | +0.06(+1.48%) | |
Feb 16, 2017 | 4.030 | 4.080 | 3.900 | 4.050 | 153,869 | +0.06(+1.50%) |
Feb 15, 2017 | 3.780 | 4.171 | 3.520 | 3.990 | 417,881 | +0.17(+4.45%) |
Feb 14, 2017 | 3.840 | 3.850 | 3.560 | 3.820 | 462,019 | -0.07(-1.80%) |
Feb 13, 2017 | 3.360 | 3.950 | 3.240 | 3.890 | 1,071,890 | +0.55(+16.47%) |
Feb 10, 2017 | 3.280 | 3.350 | 3.050 | 3.340 | 574,450 | +0.04(+1.21%) |
Feb 09, 2017 | 3.320 | 3.510 | 2.920 | 3.300 | 2,554,965 | +0.30(+10.00%) |
Feb 08, 2017 | 2.190 | 3.690 | 2.150 | 3.000 | 9,262,615 | +0.79(+35.75%) |
Feb 07, 2017 | 2.190 | 2.290 | 2.153 | 2.210 | 30,889 | +0.02(+0.91%) |
Feb 06, 2017 | 2.380 | 2.420 | 2.190 | 2.190 | 28,402 | -0.11(-4.78%) |
Feb 03, 2017 | 2.360 | 2.400 | 2.270 | 2.300 | 33,017 | -0.11(-4.56%) |
Feb 02, 2017 | 2.410 | 2.470 | 2.350 | 2.410 | 7,775 | +0.03(+1.26%) |
Feb 01, 2017 | 2.360 | 2.460 | 2.350 | 2.380 | 4,118 | +0.02(+0.85%) |
Jan 31, 2017 | 2.400 | 2.400 | 2.350 | 2.360 | 8,584 | -0.04(-1.67%) |
Jan 30, 2017 | 2.500 | 2.540 | 2.400 | 2.400 | 34,538 | -0.23(-8.75%) |
Jan 27, 2017 | 2.440 | 2.630 | 2.400 | 2.630 | 23,203 | +0.23(+9.58%) |
Jan 26, 2017 | 2.480 | 2.500 | 2.370 | 2.400 | 7,253 | -0.03(-1.23%) |
Jan 25, 2017 | 2.500 | 2.563 | 2.360 | 2.430 | 31,221 | -0.03(-1.22%) |
Jan 24, 2017 | 2.410 | 2.540 | 2.410 | 2.460 | 20,601 | +0.04(+1.65%) |
Jan 23, 2017 | 2.430 | 2.500 | 2.420 | 2.420 | 7,239 | +0.05(+2.11%) |
Jan 20, 2017 | 2.470 | 2.500 | 2.370 | 2.370 | 4,224 | -0.08(-3.27%) |
Jan 19, 2017 | 2.390 | 2.470 | 2.359 | 2.450 | 13,602 | +0.05(+2.08%) |
Jan 18, 2017 | 2.390 | 2.478 | 2.360 | 2.400 | 4,499 | -0.04(-1.64%) |
Jan 17, 2017 | 2.560 | 2.620 | 2.360 | 2.440 | 16,054 | -0.08(-3.17%) |
Jan 13, 2017 | 2.520 | 2.520 | 2.520 | 0 | +0.04(+1.61%) | |
Jan 12, 2017 | 2.480 | 2.524 | 2.480 | 2.480 | 2,966 | +0.02(+0.81%) |
Jan 11, 2017 | 2.370 | 2.470 | 2.370 | 2.460 | 16,387 | +0.09(+3.80%) |
Jan 10, 2017 | 2.350 | 2.420 | 2.350 | 2.370 | 17,990 | +0.00(+0.00%) |
Jan 09, 2017 | 2.320 | 2.450 | 2.320 | 2.370 | 7,730 | +0.03(+1.28%) |
Jan 06, 2017 | 2.300 | 2.370 | 2.300 | 2.340 | 47,778 | +0.04(+1.74%) |
Jan 05, 2017 | 2.350 | 2.630 | 2.240 | 2.300 | 64,194 | -0.02(-0.86%) |
Jan 04, 2017 | 2.340 | 2.378 | 2.240 | 2.320 | 23,270 | -0.06(-2.52%) |
Jan 03, 2017 | 2.340 | 2.400 | 2.250 | 2.380 | 25,511 | -0.03(-1.24%) |
Dec 30, 2016 | 2.410 | 2.410 | 2.410 | 0 | +0.01(+0.42%) | |
Dec 29, 2016 | 2.427 | 2.439 | 2.320 | 2.400 | 36,213 | +0.05(+2.13%) |
Dec 28, 2016 | 2.370 | 2.385 | 2.320 | 2.350 | 15,002 | -0.01(-0.42%) |
Dec 27, 2016 | 2.387 | 2.530 | 2.330 | 2.360 | 12,364 | -0.03(-1.26%) |
Dec 23, 2016 | 2.390 | 2.390 | 2.390 | 0 | +0.01(+0.42%) | |
Dec 22, 2016 | 2.480 | 2.480 | 2.390 | 2.380 | 29,748 | -0.12(-4.80%) |
Dec 21, 2016 | 2.550 | 2.585 | 2.430 | 2.500 | 21,845 | +0.00(+0.00%) |
Dec 20, 2016 | 2.508 | 2.600 | 2.480 | 2.500 | 36,425 | +0.05(+2.04%) |
Dec 19, 2016 | 2.500 | 2.630 | 2.440 | 2.450 | 24,290 | +0.08(+3.38%) |
Dec 16, 2016 | 2.700 | 2.700 | 2.231 | 2.370 | 39,887 | -0.16(-6.32%) |
Dec 15, 2016 | 2.650 | 2.781 | 2.500 | 2.530 | 54,814 | -0.07(-2.69%) |
Dec 14, 2016 | 2.770 | 2.815 | 2.570 | 2.600 | 47,712 | -0.29(-10.03%) |
Dec 13, 2016 | 2.750 | 2.905 | 2.624 | 2.890 | 22,023 | +0.14(+5.09%) |
Dec 12, 2016 | 2.800 | 2.800 | 2.750 | 2.750 | 12,006 | +0.00(+0.00%) |
Dec 09, 2016 | 2.940 | 2.940 | 2.730 | 2.750 | 31,737 | -0.12(-4.18%) |
Dec 08, 2016 | 2.900 | 2.950 | 2.840 | 2.870 | 25,282 | -0.09(-3.04%) |
Dec 07, 2016 | 2.980 | 2.990 | 2.930 | 2.960 | 12,195 | +0.07(+2.42%) |
Dec 06, 2016 | 2.990 | 3.005 | 2.890 | 2.890 | 17,399 | -0.11(-3.67%) |
Dec 05, 2016 | 2.900 | 3.070 | 2.750 | 3.000 | 35,010 | -0.07(-2.28%) |
Dec 02, 2016 | 3.090 | 3.150 | 2.666 | 3.070 | 17,437 | +0.02(+0.66%) |