Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.050 | 5.130 | 4.910 | 4.940 | 195,658 | -0.16(-3.14%) |
Feb 27, 2017 | 4.930 | 5.130 | 4.900 | 5.100 | 291,856 | +0.17(+3.45%) |
Feb 24, 2017 | 4.730 | 4.930 | 4.720 | 4.930 | 211,748 | +0.14(+2.92%) |
Feb 23, 2017 | 4.820 | 4.830 | 4.670 | 4.790 | 177,887 | -0.03(-0.62%) |
Feb 22, 2017 | 4.970 | 4.970 | 4.780 | 4.820 | 248,227 | -0.15(-3.02%) |
Feb 21, 2017 | 5.030 | 5.057 | 4.840 | 4.970 | 237,314 | -0.06(-1.19%) |
Feb 17, 2017 | 5.030 | 5.030 | 5.030 | 0 | +0.03(+0.60%) | |
Feb 16, 2017 | 5.070 | 5.100 | 4.910 | 5.000 | 373,818 | +0.00(+0.00%) |
Feb 15, 2017 | 4.900 | 5.050 | 4.800 | 5.000 | 565,872 | +0.12(+2.46%) |
Feb 14, 2017 | 4.790 | 4.940 | 4.630 | 4.880 | 557,193 | +0.09(+1.88%) |
Feb 13, 2017 | 4.460 | 4.810 | 4.460 | 4.790 | 668,612 | +0.33(+7.40%) |
Feb 10, 2017 | 4.400 | 4.480 | 4.380 | 4.460 | 444,102 | +0.01(+0.22%) |
Feb 09, 2017 | 4.450 | 4.510 | 4.422 | 4.450 | 414,454 | -0.02(-0.45%) |
Feb 08, 2017 | 4.520 | 4.600 | 4.440 | 4.470 | 945,555 | -0.10(-2.19%) |
Feb 07, 2017 | 4.610 | 4.630 | 4.450 | 4.570 | 572,087 | +0.01(+0.22%) |
Feb 06, 2017 | 4.740 | 4.780 | 4.500 | 4.560 | 498,613 | -0.22(-4.60%) |
Feb 03, 2017 | 4.840 | 4.840 | 4.650 | 4.780 | 331,064 | +0.00(+0.00%) |
Feb 02, 2017 | 4.890 | 4.942 | 4.750 | 4.780 | 322,808 | -0.13(-2.65%) |
Feb 01, 2017 | 4.830 | 4.950 | 4.750 | 4.910 | 356,790 | +0.02(+0.41%) |
Jan 31, 2017 | 4.710 | 4.910 | 4.510 | 4.890 | 520,611 | +0.12(+2.52%) |
Jan 30, 2017 | 4.970 | 4.983 | 4.720 | 4.770 | 614,206 | -0.22(-4.41%) |
Jan 27, 2017 | 5.170 | 5.200 | 4.950 | 4.990 | 694,384 | -0.18(-3.48%) |
Jan 26, 2017 | 5.400 | 5.410 | 5.090 | 5.170 | 406,159 | -0.24(-4.44%) |
Jan 25, 2017 | 5.400 | 5.535 | 5.310 | 5.410 | 430,297 | +0.09(+1.69%) |
Jan 24, 2017 | 5.500 | 5.560 | 5.130 | 5.320 | 606,132 | -0.04(-0.75%) |
Jan 23, 2017 | 5.030 | 5.430 | 4.880 | 5.360 | 1,005,958 | +0.34(+6.77%) |
Jan 20, 2017 | 5.240 | 5.260 | 5.000 | 5.020 | 631,156 | -0.22(-4.20%) |
Jan 19, 2017 | 5.010 | 5.250 | 4.700 | 5.240 | 1,409,909 | +0.11(+2.14%) |
Jan 18, 2017 | 5.240 | 5.650 | 5.060 | 5.130 | 1,587,317 | -0.21(-3.93%) |
Jan 17, 2017 | 5.740 | 5.840 | 5.280 | 5.340 | 1,153,950 | -0.56(-9.49%) |
Jan 13, 2017 | 5.900 | 5.900 | 5.900 | 0 | -0.18(-2.96%) | |
Jan 12, 2017 | 6.090 | 6.250 | 5.750 | 6.080 | 1,051,235 | +0.09(+1.50%) |
Jan 11, 2017 | 6.560 | 6.560 | 5.650 | 5.990 | 1,984,009 | -0.53(-8.13%) |
Jan 10, 2017 | 7.350 | 7.360 | 6.130 | 6.520 | 5,015,586 | -1.86(-22.20%) |
Jan 09, 2017 | 7.900 | 10.00 | 7.400 | 8.380 | 7,290,282 | +0.48(+6.08%) |
Jan 06, 2017 | 7.980 | 8.010 | 7.710 | 7.900 | 438,619 | -0.08(-1.00%) |
Jan 05, 2017 | 8.110 | 8.150 | 7.820 | 7.980 | 380,070 | -0.14(-1.72%) |
Jan 04, 2017 | 7.900 | 8.249 | 7.900 | 8.120 | 429,559 | +0.16(+2.01%) |
Jan 03, 2017 | 7.650 | 7.990 | 7.640 | 7.960 | 408,466 | +0.31(+4.05%) |
Dec 30, 2016 | 7.650 | 7.650 | 7.650 | 0 | -0.29(-3.65%) | |
Dec 29, 2016 | 8.420 | 8.490 | 7.910 | 7.940 | 665,414 | -0.48(-5.70%) |
Dec 28, 2016 | 8.610 | 8.700 | 8.400 | 8.420 | 653,037 | -0.19(-2.21%) |
Dec 27, 2016 | 8.500 | 8.838 | 8.370 | 8.610 | 494,181 | +0.16(+1.89%) |
Dec 23, 2016 | 8.450 | 8.450 | 8.450 | 0 | +0.33(+4.06%) | |
Dec 22, 2016 | 8.550 | 8.550 | 8.080 | 8.120 | 597,393 | -0.42(-4.92%) |
Dec 21, 2016 | 8.720 | 9.000 | 8.230 | 8.540 | 937,076 | -0.10(-1.16%) |
Dec 20, 2016 | 8.400 | 9.400 | 8.400 | 8.640 | 1,724,827 | +0.34(+4.10%) |
Dec 19, 2016 | 8.160 | 8.440 | 7.950 | 8.300 | 1,327,959 | +0.41(+5.20%) |
Dec 16, 2016 | 7.020 | 8.360 | 7.000 | 7.890 | 3,277,123 | +0.88(+12.55%) |
Dec 15, 2016 | 7.200 | 7.360 | 6.850 | 7.010 | 580,047 | -0.16(-2.23%) |
Dec 14, 2016 | 7.550 | 7.605 | 6.800 | 7.170 | 827,707 | -0.55(-7.12%) |
Dec 13, 2016 | 8.160 | 8.300 | 7.550 | 7.720 | 717,076 | -0.41(-5.04%) |
Dec 12, 2016 | 8.830 | 8.980 | 8.100 | 8.130 | 852,042 | -0.64(-7.30%) |
Dec 09, 2016 | 8.390 | 8.800 | 8.360 | 8.770 | 671,403 | +0.47(+5.66%) |
Dec 08, 2016 | 8.120 | 8.490 | 7.950 | 8.300 | 750,284 | +0.30(+3.75%) |
Dec 07, 2016 | 8.080 | 8.165 | 7.650 | 8.000 | 588,886 | -0.11(-1.36%) |
Dec 06, 2016 | 7.840 | 8.470 | 7.760 | 8.110 | 789,892 | +0.38(+4.92%) |
Dec 05, 2016 | 7.410 | 7.940 | 7.362 | 7.730 | 661,941 | +0.50(+6.92%) |
Dec 02, 2016 | 6.850 | 7.450 | 6.780 | 7.230 | 370,626 | +0.31(+4.48%) |