Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.600 | 5.666 | 5.532 | 5.548 | 468,900 | -0.09(-1.60%) |
Feb 27, 2017 | 5.320 | 5.688 | 5.320 | 5.638 | 910,150 | +0.21(+3.95%) |
Feb 24, 2017 | 5.536 | 5.660 | 5.362 | 5.424 | 1,052,875 | -0.34(-5.87%) |
Feb 23, 2017 | 5.984 | 5.990 | 5.610 | 5.762 | 1,772,275 | -0.10(-1.71%) |
Feb 22, 2017 | 5.500 | 5.920 | 5.450 | 5.862 | 2,412,040 | +0.33(+5.89%) |
Feb 21, 2017 | 6.348 | 6.364 | 5.482 | 5.536 | 3,049,425 | -0.17(-3.05%) |
Feb 17, 2017 | 5.710 | 5.710 | 5.710 | 0 | +0.47(+8.93%) | |
Feb 16, 2017 | 5.334 | 5.414 | 5.208 | 5.242 | 1,568,955 | +0.18(+3.47%) |
Feb 15, 2017 | 5.002 | 5.110 | 5.002 | 5.066 | 1,550,130 | +0.35(+7.33%) |
Feb 14, 2017 | 4.520 | 4.787 | 4.428 | 4.720 | 1,056,330 | +0.16(+3.60%) |
Feb 13, 2017 | 4.554 | 4.610 | 4.494 | 4.556 | 630,535 | +0.10(+2.29%) |
Feb 10, 2017 | 4.416 | 4.492 | 4.400 | 4.454 | 1,254,130 | +0.22(+5.15%) |
Feb 09, 2017 | 4.138 | 4.262 | 4.112 | 4.236 | 728,885 | +0.20(+4.90%) |
Feb 08, 2017 | 3.900 | 4.070 | 3.874 | 4.038 | 260,990 | +0.11(+2.70%) |
Feb 07, 2017 | 3.964 | 3.982 | 3.842 | 3.932 | 394,030 | +0.01(+0.20%) |
Feb 06, 2017 | 3.982 | 4.008 | 3.872 | 3.924 | 485,040 | -0.07(-1.80%) |
Feb 03, 2017 | 4.064 | 4.140 | 3.990 | 3.996 | 360,880 | -0.08(-2.06%) |
Feb 02, 2017 | 4.064 | 4.122 | 4.008 | 4.080 | 1,750,055 | +0.15(+3.76%) |
Feb 01, 2017 | 4.020 | 4.038 | 3.746 | 3.932 | 827,705 | -0.03(-0.86%) |
Jan 31, 2017 | 4.078 | 4.086 | 3.946 | 3.966 | 1,105,510 | -0.02(-0.60%) |
Jan 30, 2017 | 3.968 | 4.030 | 3.810 | 3.990 | 1,703,915 | +0.14(+3.64%) |
Jan 27, 2017 | 3.702 | 3.884 | 3.664 | 3.850 | 695,010 | +0.16(+4.22%) |
Jan 26, 2017 | 3.856 | 3.862 | 3.666 | 3.694 | 552,975 | -0.10(-2.58%) |
Jan 25, 2017 | 3.780 | 3.896 | 3.722 | 3.792 | 463,555 | +0.02(+0.42%) |
Jan 24, 2017 | 3.640 | 3.800 | 3.626 | 3.776 | 575,110 | +0.12(+3.40%) |
Jan 23, 2017 | 3.570 | 3.654 | 3.526 | 3.652 | 556,695 | +0.08(+2.18%) |
Jan 20, 2017 | 3.390 | 3.578 | 3.376 | 3.574 | 743,945 | +0.27(+8.30%) |
Jan 19, 2017 | 3.316 | 3.330 | 3.244 | 3.300 | 560,250 | -0.02(-0.66%) |
Jan 18, 2017 | 3.398 | 3.436 | 3.310 | 3.322 | 528,390 | -0.11(-3.26%) |
Jan 17, 2017 | 3.462 | 3.520 | 3.418 | 3.434 | 465,185 | -0.09(-2.44%) |
Jan 13, 2017 | 3.520 | 3.520 | 3.520 | 0 | -0.07(-2.06%) | |
Jan 12, 2017 | 3.554 | 3.644 | 3.540 | 3.594 | 1,548,080 | +0.20(+5.77%) |
Jan 11, 2017 | 3.138 | 3.416 | 3.112 | 3.398 | 899,545 | +0.13(+4.04%) |
Jan 10, 2017 | 3.318 | 3.358 | 3.216 | 3.266 | 675,900 | +0.01(+0.43%) |
Jan 09, 2017 | 3.284 | 3.352 | 3.238 | 3.252 | 685,710 | +0.09(+2.98%) |
Jan 06, 2017 | 3.204 | 3.204 | 3.108 | 3.158 | 442,115 | -0.07(-2.05%) |
Jan 05, 2017 | 3.308 | 3.322 | 3.200 | 3.224 | 1,202,940 | -0.02(-0.74%) |
Jan 04, 2017 | 3.170 | 3.258 | 3.140 | 3.248 | 1,176,865 | +0.25(+8.27%) |
Jan 03, 2017 | 2.860 | 3.012 | 2.830 | 3.000 | 808,380 | +0.28(+10.13%) |
Dec 30, 2016 | 2.724 | 2.724 | 2.724 | 0 | -0.13(-4.69%) | |
Dec 29, 2016 | 2.852 | 2.892 | 2.820 | 2.858 | 721,625 | -0.08(-2.66%) |
Dec 28, 2016 | 2.932 | 2.962 | 2.864 | 2.936 | 1,078,470 | +0.12(+4.41%) |
Dec 27, 2016 | 2.710 | 2.854 | 2.692 | 2.812 | 1,612,405 | +0.29(+11.32%) |
Dec 23, 2016 | 2.526 | 2.526 | 2.526 | 0 | +0.21(+9.26%) | |
Dec 22, 2016 | 2.416 | 2.422 | 2.308 | 2.312 | 1,110,335 | -0.09(-3.91%) |
Dec 21, 2016 | 2.488 | 2.500 | 2.390 | 2.406 | 636,535 | -0.08(-3.22%) |
Dec 20, 2016 | 2.504 | 2.538 | 2.424 | 2.486 | 734,175 | +0.01(+0.24%) |
Dec 19, 2016 | 2.532 | 2.550 | 2.456 | 2.480 | 478,675 | -0.05(-1.82%) |
Dec 16, 2016 | 2.634 | 2.682 | 2.514 | 2.526 | 694,290 | -0.11(-4.17%) |
Dec 15, 2016 | 2.536 | 2.682 | 2.530 | 2.636 | 1,298,000 | +0.09(+3.37%) |
Dec 14, 2016 | 2.768 | 2.784 | 2.542 | 2.550 | 1,401,335 | -0.15(-5.70%) |
Dec 13, 2016 | 2.710 | 2.788 | 2.676 | 2.704 | 917,670 | +0.07(+2.58%) |
Dec 12, 2016 | 2.742 | 2.762 | 2.616 | 2.636 | 882,245 | -0.19(-6.72%) |
Dec 09, 2016 | 2.820 | 2.884 | 2.770 | 2.826 | 505,920 | -0.01(-0.35%) |
Dec 08, 2016 | 2.888 | 2.910 | 2.770 | 2.836 | 860,235 | -0.05(-1.60%) |
Dec 07, 2016 | 2.902 | 2.970 | 2.828 | 2.882 | 860,960 | +0.02(+0.77%) |
Dec 06, 2016 | 2.698 | 2.876 | 2.680 | 2.860 | 971,515 | +0.09(+3.25%) |
Dec 05, 2016 | 2.822 | 2.866 | 2.734 | 2.770 | 848,550 | -0.06(-2.19%) |
Dec 02, 2016 | 2.832 | 2.906 | 2.772 | 2.832 | 657,755 | -0.03(-0.91%) |