Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.000 | 6.045 | 5.550 | 5.550 | 193,316 | -0.40(-6.72%) |
Feb 27, 2017 | 5.600 | 6.000 | 5.450 | 5.950 | 133,276 | +0.35(+6.25%) |
Feb 24, 2017 | 5.600 | 5.600 | 5.400 | 5.600 | 74,863 | -0.10(-1.75%) |
Feb 23, 2017 | 5.700 | 5.850 | 5.600 | 5.700 | 139,584 | -0.05(-0.87%) |
Feb 22, 2017 | 6.100 | 6.150 | 5.645 | 5.750 | 172,727 | -0.40(-6.50%) |
Feb 21, 2017 | 6.250 | 6.300 | 6.150 | 6.150 | 126,194 | -0.05(-0.81%) |
Feb 17, 2017 | 6.200 | 6.200 | 6.200 | 0 | +0.20(+3.33%) | |
Feb 16, 2017 | 6.000 | 6.050 | 5.825 | 6.000 | 160,906 | +0.00(+0.00%) |
Feb 15, 2017 | 6.150 | 6.150 | 5.900 | 6.000 | 205,493 | -0.05(-0.83%) |
Feb 14, 2017 | 6.150 | 6.150 | 6.000 | 6.050 | 189,568 | -0.05(-0.82%) |
Feb 13, 2017 | 6.050 | 6.300 | 5.950 | 6.100 | 240,722 | +0.10(+1.67%) |
Feb 10, 2017 | 5.900 | 6.200 | 5.600 | 6.000 | 468,722 | +0.20(+3.45%) |
Feb 09, 2017 | 5.500 | 5.900 | 5.400 | 5.800 | 289,875 | +0.25(+4.50%) |
Feb 08, 2017 | 5.450 | 5.650 | 5.300 | 5.550 | 201,624 | +0.15(+2.78%) |
Feb 07, 2017 | 5.200 | 5.700 | 5.150 | 5.400 | 367,229 | +0.15(+2.86%) |
Feb 06, 2017 | 5.300 | 5.350 | 5.050 | 5.250 | 274,387 | +0.00(+0.00%) |
Feb 03, 2017 | 5.350 | 5.400 | 5.200 | 5.250 | 150,845 | -0.05(-0.94%) |
Feb 02, 2017 | 5.050 | 5.300 | 4.950 | 5.300 | 336,626 | +0.20(+3.92%) |
Feb 01, 2017 | 5.200 | 5.280 | 4.925 | 5.100 | 229,573 | +0.00(+0.00%) |
Jan 31, 2017 | 5.050 | 5.300 | 5.050 | 5.100 | 378,866 | +0.05(+0.99%) |
Jan 30, 2017 | 5.400 | 5.500 | 5.000 | 5.050 | 225,254 | -0.40(-7.34%) |
Jan 27, 2017 | 5.450 | 5.500 | 5.350 | 5.450 | 146,946 | +0.05(+0.93%) |
Jan 26, 2017 | 5.400 | 5.600 | 5.300 | 5.400 | 149,343 | -0.05(-0.92%) |
Jan 25, 2017 | 5.350 | 5.550 | 5.300 | 5.450 | 211,912 | +0.15(+2.83%) |
Jan 24, 2017 | 5.350 | 5.400 | 5.150 | 5.300 | 183,623 | +0.00(+0.00%) |
Jan 23, 2017 | 5.300 | 5.400 | 5.150 | 5.300 | 140,404 | +0.05(+0.95%) |
Jan 20, 2017 | 5.450 | 5.550 | 5.250 | 5.250 | 209,108 | -0.20(-3.67%) |
Jan 19, 2017 | 5.500 | 5.550 | 5.425 | 5.450 | 121,884 | -0.05(-0.91%) |
Jan 18, 2017 | 5.600 | 5.700 | 5.450 | 5.500 | 139,130 | +0.05(+0.92%) |
Jan 17, 2017 | 5.400 | 5.600 | 5.350 | 5.450 | 158,495 | +0.05(+0.93%) |
Jan 13, 2017 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) | |
Jan 12, 2017 | 5.450 | 5.600 | 5.400 | 5.450 | 263,532 | +0.05(+0.93%) |
Jan 11, 2017 | 5.550 | 5.650 | 5.313 | 5.400 | 191,650 | -0.05(-0.92%) |
Jan 10, 2017 | 5.600 | 5.800 | 5.400 | 5.450 | 210,558 | -0.10(-1.80%) |
Jan 09, 2017 | 5.750 | 5.850 | 5.413 | 5.550 | 138,184 | -0.15(-2.63%) |
Jan 06, 2017 | 5.800 | 6.250 | 5.550 | 5.700 | 1,233,916 | -0.20(-3.39%) |
Jan 05, 2017 | 5.500 | 6.000 | 5.350 | 5.900 | 179,318 | +0.40(+7.27%) |
Jan 04, 2017 | 5.300 | 5.550 | 5.200 | 5.500 | 170,892 | +0.30(+5.77%) |
Jan 03, 2017 | 4.850 | 5.200 | 4.750 | 5.200 | 273,271 | +0.45(+9.47%) |
Dec 30, 2016 | 4.750 | 4.750 | 4.750 | 0 | -0.20(-4.04%) | |
Dec 29, 2016 | 5.100 | 5.100 | 4.855 | 4.950 | 295,347 | -0.10(-1.98%) |
Dec 28, 2016 | 5.350 | 5.350 | 4.975 | 5.050 | 164,035 | -0.20(-3.81%) |
Dec 27, 2016 | 5.350 | 5.418 | 5.200 | 5.250 | 107,480 | -0.10(-1.87%) |
Dec 23, 2016 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.600 | 5.600 | 5.250 | 5.350 | 77,948 | -0.10(-1.83%) |
Dec 21, 2016 | 5.650 | 5.700 | 5.400 | 5.450 | 68,437 | -0.15(-2.68%) |
Dec 20, 2016 | 5.650 | 5.750 | 5.450 | 5.600 | 62,493 | +0.00(+0.00%) |
Dec 19, 2016 | 5.500 | 5.900 | 5.400 | 5.600 | 151,389 | +0.10(+1.82%) |
Dec 16, 2016 | 5.350 | 5.600 | 5.300 | 5.500 | 154,110 | +0.15(+2.80%) |
Dec 15, 2016 | 5.450 | 5.450 | 5.200 | 5.350 | 106,496 | -0.05(-0.93%) |
Dec 14, 2016 | 5.550 | 5.600 | 5.350 | 5.400 | 69,504 | -0.15(-2.70%) |
Dec 13, 2016 | 5.750 | 5.750 | 5.450 | 5.550 | 100,429 | -0.15(-2.63%) |
Dec 12, 2016 | 5.850 | 5.900 | 5.600 | 5.700 | 52,767 | -0.20(-3.39%) |
Dec 09, 2016 | 5.650 | 5.900 | 5.500 | 5.900 | 142,911 | +0.30(+5.36%) |
Dec 08, 2016 | 5.350 | 5.700 | 5.280 | 5.600 | 114,294 | +0.25(+4.67%) |
Dec 07, 2016 | 5.050 | 5.450 | 4.950 | 5.350 | 133,915 | +0.25(+4.90%) |
Dec 06, 2016 | 5.200 | 5.200 | 5.000 | 5.100 | 256,635 | -0.05(-0.97%) |
Dec 05, 2016 | 5.200 | 5.300 | 5.050 | 5.150 | 197,741 | +0.10(+1.98%) |
Dec 02, 2016 | 5.200 | 5.440 | 5.050 | 5.050 | 91,511 | -0.20(-3.81%) |