Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.030 | 5.045 | 4.590 | 4.600 | 4,183,903 | -0.49(-9.63%) |
Feb 27, 2017 | 4.840 | 5.090 | 4.750 | 5.090 | 3,796,717 | +0.25(+5.17%) |
Feb 24, 2017 | 4.840 | 5.045 | 4.750 | 4.840 | 3,456,172 | -0.03(-0.62%) |
Feb 23, 2017 | 5.100 | 5.175 | 4.850 | 4.870 | 2,657,328 | -0.23(-4.51%) |
Feb 22, 2017 | 5.180 | 5.190 | 5.010 | 5.100 | 1,630,986 | -0.04(-0.78%) |
Feb 21, 2017 | 5.160 | 5.215 | 5.040 | 5.140 | 1,652,579 | +0.03(+0.59%) |
Feb 17, 2017 | 5.110 | 5.110 | 5.110 | 0 | +0.06(+1.19%) | |
Feb 16, 2017 | 5.370 | 5.430 | 5.010 | 5.050 | 2,552,447 | -0.35(-6.48%) |
Feb 15, 2017 | 5.360 | 5.460 | 5.270 | 5.400 | 1,764,396 | -0.01(-0.18%) |
Feb 14, 2017 | 5.090 | 5.500 | 5.090 | 5.410 | 3,111,607 | +0.30(+5.87%) |
Feb 13, 2017 | 5.270 | 5.290 | 5.060 | 5.110 | 2,381,614 | -0.12(-2.29%) |
Feb 10, 2017 | 5.140 | 5.270 | 5.030 | 5.230 | 2,268,029 | +0.13(+2.55%) |
Feb 09, 2017 | 4.840 | 5.190 | 4.820 | 5.100 | 2,976,104 | +0.19(+3.87%) |
Feb 08, 2017 | 4.850 | 4.950 | 4.740 | 4.910 | 2,592,351 | +0.06(+1.24%) |
Feb 07, 2017 | 4.940 | 4.980 | 4.790 | 4.850 | 2,495,217 | -0.06(-1.22%) |
Feb 06, 2017 | 4.960 | 5.010 | 4.840 | 4.910 | 2,706,441 | -0.01(-0.20%) |
Feb 03, 2017 | 4.780 | 5.040 | 4.680 | 4.920 | 3,061,652 | +0.15(+3.14%) |
Feb 02, 2017 | 4.710 | 4.910 | 4.620 | 4.770 | 1,950,717 | +0.06(+1.27%) |
Feb 01, 2017 | 4.850 | 4.890 | 4.680 | 4.710 | 1,748,530 | -0.10(-2.08%) |
Jan 31, 2017 | 4.790 | 4.830 | 4.440 | 4.810 | 2,740,676 | +0.20(+4.34%) |
Jan 30, 2017 | 4.650 | 4.670 | 4.450 | 4.610 | 2,646,075 | -0.09(-1.91%) |
Jan 27, 2017 | 4.950 | 4.950 | 4.670 | 4.700 | 3,446,540 | -0.22(-4.47%) |
Jan 26, 2017 | 5.060 | 5.120 | 4.900 | 4.920 | 2,420,624 | -0.12(-2.48%) |
Jan 25, 2017 | 5.050 | 5.195 | 5.040 | 5.045 | 2,184,459 | +0.05(+1.10%) |
Jan 24, 2017 | 4.900 | 5.045 | 4.890 | 4.990 | 3,300,851 | +0.13(+2.67%) |
Jan 23, 2017 | 4.890 | 4.940 | 4.770 | 4.860 | 3,322,293 | -0.02(-0.41%) |
Jan 20, 2017 | 4.870 | 4.980 | 4.780 | 4.880 | 2,506,005 | +0.03(+0.62%) |
Jan 19, 2017 | 5.070 | 5.070 | 4.730 | 4.850 | 6,346,013 | -0.25(-4.90%) |
Jan 18, 2017 | 5.400 | 5.460 | 4.975 | 5.100 | 9,970,496 | -0.31(-5.73%) |
Jan 17, 2017 | 5.430 | 5.940 | 5.410 | 5.410 | 4,150,282 | -0.01(-0.18%) |
Jan 13, 2017 | 5.420 | 5.420 | 5.420 | 0 | -0.01(-0.18%) | |
Jan 12, 2017 | 5.540 | 5.570 | 5.300 | 5.430 | 4,323,469 | -0.16(-2.86%) |
Jan 11, 2017 | 5.290 | 5.620 | 5.100 | 5.590 | 5,303,164 | +0.18(+3.33%) |
Jan 10, 2017 | 5.090 | 5.820 | 5.070 | 5.410 | 11,386,448 | -0.60(-9.98%) |
Jan 09, 2017 | 5.980 | 6.130 | 5.940 | 6.010 | 1,795,136 | +0.01(+0.17%) |
Jan 06, 2017 | 6.050 | 6.120 | 5.790 | 6.000 | 4,201,475 | -0.04(-0.66%) |
Jan 05, 2017 | 6.300 | 6.320 | 5.885 | 6.040 | 3,957,949 | -0.43(-6.65%) |
Jan 04, 2017 | 6.340 | 6.610 | 6.280 | 6.470 | 3,791,514 | +0.23(+3.69%) |
Jan 03, 2017 | 6.300 | 6.511 | 6.225 | 6.240 | 3,091,060 | +0.05(+0.81%) |
Dec 30, 2016 | 6.190 | 6.190 | 6.190 | 0 | -0.03(-0.48%) | |
Dec 29, 2016 | 6.320 | 6.460 | 6.120 | 6.220 | 1,938,842 | -0.06(-0.96%) |
Dec 28, 2016 | 6.390 | 6.500 | 6.225 | 6.280 | 2,027,724 | -0.11(-1.72%) |
Dec 27, 2016 | 6.260 | 6.490 | 6.210 | 6.390 | 2,051,952 | +0.13(+2.08%) |
Dec 23, 2016 | 6.260 | 6.260 | 6.260 | 0 | -0.16(-2.49%) | |
Dec 22, 2016 | 6.900 | 6.900 | 6.360 | 6.420 | 4,128,482 | -0.48(-6.96%) |
Dec 21, 2016 | 7.070 | 7.110 | 6.870 | 6.900 | 2,000,878 | -0.22(-3.09%) |
Dec 20, 2016 | 7.170 | 7.350 | 7.010 | 7.120 | 5,879,139 | +0.01(+0.14%) |
Dec 19, 2016 | 7.190 | 7.390 | 6.995 | 7.110 | 2,972,329 | +0.01(+0.14%) |
Dec 16, 2016 | 7.330 | 7.330 | 6.940 | 7.100 | 8,365,448 | -0.21(-2.87%) |
Dec 15, 2016 | 7.540 | 7.560 | 7.220 | 7.310 | 4,069,391 | -0.24(-3.18%) |
Dec 14, 2016 | 7.670 | 7.730 | 7.490 | 7.550 | 3,030,899 | -0.12(-1.56%) |
Dec 13, 2016 | 7.700 | 7.850 | 7.470 | 7.670 | 3,442,542 | +0.03(+0.39%) |
Dec 12, 2016 | 7.900 | 7.970 | 7.600 | 7.640 | 4,801,033 | -0.40(-4.98%) |
Dec 09, 2016 | 8.030 | 8.190 | 7.930 | 8.040 | 3,013,975 | -0.07(-0.86%) |
Dec 08, 2016 | 7.760 | 8.130 | 7.670 | 8.110 | 4,539,312 | +0.39(+5.05%) |
Dec 07, 2016 | 7.360 | 7.770 | 7.250 | 7.720 | 3,289,536 | +0.35(+4.75%) |
Dec 06, 2016 | 7.260 | 7.430 | 7.005 | 7.370 | 3,812,018 | +0.19(+2.65%) |
Dec 05, 2016 | 6.970 | 7.290 | 6.960 | 7.180 | 5,793,318 | +0.17(+2.43%) |
Dec 02, 2016 | 6.000 | 7.540 | 5.952 | 7.010 | 23,094,044 | +1.18(+20.24%) |