Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.917 | 5.955 | 5.871 | 5.949 | 150,584 | -0.01(-0.22%) |
Feb 27, 2017 | 6.039 | 6.124 | 5.955 | 5.962 | 132,462 | -0.11(-1.80%) |
Feb 24, 2017 | 6.052 | 6.148 | 6.032 | 6.071 | 243,603 | +0.01(+0.23%) |
Feb 23, 2017 | 6.012 | 6.165 | 5.942 | 6.057 | 414,104 | +0.10(+1.60%) |
Feb 22, 2017 | 6.038 | 6.070 | 5.923 | 5.961 | 271,221 | -0.14(-2.30%) |
Feb 21, 2017 | 6.178 | 6.223 | 6.063 | 6.102 | 357,267 | -0.03(-0.52%) |
Feb 17, 2017 | 6.133 | 6.133 | 6.133 | 0 | +0.39(+6.76%) | |
Feb 16, 2017 | 5.789 | 5.789 | 5.694 | 5.745 | 100,452 | -0.04(-0.66%) |
Feb 15, 2017 | 5.809 | 5.853 | 5.738 | 5.783 | 116,289 | -0.01(-0.22%) |
Feb 14, 2017 | 5.809 | 5.828 | 5.721 | 5.796 | 121,681 | -0.01(-0.11%) |
Feb 13, 2017 | 5.751 | 5.828 | 5.732 | 5.802 | 89,050 | +0.00(+0.00%) |
Feb 10, 2017 | 5.840 | 5.859 | 5.777 | 5.802 | 160,258 | +0.03(+0.55%) |
Feb 09, 2017 | 5.643 | 5.821 | 5.592 | 5.770 | 170,208 | +0.20(+3.66%) |
Feb 08, 2017 | 5.611 | 5.668 | 5.496 | 5.567 | 87,867 | -0.03(-0.46%) |
Feb 07, 2017 | 5.637 | 5.645 | 5.503 | 5.592 | 132,822 | -0.10(-1.79%) |
Feb 06, 2017 | 5.751 | 5.789 | 5.675 | 5.694 | 146,705 | -0.01(-0.22%) |
Feb 03, 2017 | 5.688 | 5.859 | 5.633 | 5.707 | 187,373 | +0.02(+0.34%) |
Feb 02, 2017 | 5.637 | 5.745 | 5.630 | 5.688 | 81,750 | +0.05(+0.90%) |
Feb 01, 2017 | 5.700 | 5.758 | 5.605 | 5.637 | 126,920 | -0.04(-0.67%) |
Jan 31, 2017 | 5.643 | 5.675 | 5.484 | 5.675 | 171,422 | +0.08(+1.48%) |
Jan 30, 2017 | 5.751 | 5.764 | 5.535 | 5.592 | 334,016 | -0.18(-3.09%) |
Jan 27, 2017 | 5.770 | 5.821 | 5.675 | 5.770 | 175,234 | -0.03(-0.46%) |
Jan 26, 2017 | 5.759 | 5.829 | 5.721 | 5.797 | 286,074 | +0.10(+1.78%) |
Jan 25, 2017 | 5.563 | 5.759 | 5.532 | 5.696 | 427,341 | +0.15(+2.74%) |
Jan 24, 2017 | 5.316 | 5.544 | 5.284 | 5.544 | 351,686 | +0.29(+5.42%) |
Jan 23, 2017 | 5.322 | 5.360 | 5.075 | 5.259 | 280,640 | -0.02(-0.36%) |
Jan 20, 2017 | 5.373 | 5.379 | 5.259 | 5.278 | 175,879 | -0.03(-0.48%) |
Jan 19, 2017 | 5.290 | 5.322 | 5.259 | 5.303 | 211,595 | +0.02(+0.36%) |
Jan 18, 2017 | 5.227 | 5.309 | 5.189 | 5.284 | 317,857 | +0.08(+1.58%) |
Jan 17, 2017 | 5.163 | 5.221 | 5.163 | 5.202 | 200,966 | +0.05(+0.98%) |
Jan 13, 2017 | 5.151 | 5.151 | 5.151 | 0 | -0.01(-0.12%) | |
Jan 12, 2017 | 5.176 | 5.206 | 5.151 | 5.157 | 152,620 | -0.02(-0.37%) |
Jan 11, 2017 | 5.068 | 5.259 | 5.068 | 5.176 | 187,450 | +0.11(+2.12%) |
Jan 10, 2017 | 5.068 | 5.097 | 5.043 | 5.068 | 230,815 | -0.02(-0.37%) |
Jan 09, 2017 | 5.132 | 5.163 | 5.037 | 5.087 | 202,794 | -0.05(-0.99%) |
Jan 06, 2017 | 5.132 | 5.221 | 5.068 | 5.138 | 182,622 | +0.03(+0.62%) |
Jan 05, 2017 | 5.081 | 5.163 | 5.081 | 5.106 | 104,340 | +0.01(+0.25%) |
Jan 04, 2017 | 5.094 | 5.125 | 5.072 | 5.094 | 128,116 | +0.00(+0.00%) |
Jan 03, 2017 | 4.942 | 5.227 | 4.942 | 5.094 | 252,379 | +0.21(+4.28%) |
Dec 30, 2016 | 4.885 | 4.885 | 4.885 | 0 | -0.14(-2.77%) | |
Dec 29, 2016 | 5.106 | 5.158 | 5.018 | 5.024 | 213,865 | -0.11(-2.22%) |
Dec 28, 2016 | 5.094 | 5.195 | 5.094 | 5.138 | 204,546 | +0.05(+0.98%) |
Dec 27, 2016 | 5.069 | 5.126 | 5.044 | 5.088 | 116,243 | +0.02(+0.37%) |
Dec 23, 2016 | 5.069 | 5.069 | 5.069 | 0 | -0.09(-1.71%) | |
Dec 22, 2016 | 5.189 | 5.228 | 5.069 | 5.157 | 177,823 | -0.05(-0.97%) |
Dec 21, 2016 | 5.094 | 5.220 | 5.094 | 5.208 | 192,404 | +0.14(+2.73%) |
Dec 20, 2016 | 5.227 | 5.227 | 5.044 | 5.069 | 130,974 | -0.11(-2.18%) |
Dec 19, 2016 | 5.227 | 5.258 | 5.151 | 5.183 | 256,424 | -0.09(-1.79%) |
Dec 16, 2016 | 5.277 | 5.346 | 5.195 | 5.277 | 276,143 | +0.05(+0.96%) |
Dec 15, 2016 | 5.000 | 5.239 | 4.918 | 5.227 | 462,579 | +0.23(+4.66%) |
Dec 14, 2016 | 4.742 | 5.032 | 4.730 | 4.994 | 645,110 | +0.25(+5.31%) |
Dec 13, 2016 | 4.635 | 4.749 | 4.546 | 4.742 | 257,397 | +0.16(+3.57%) |
Dec 12, 2016 | 4.547 | 4.679 | 4.528 | 4.579 | 270,657 | +0.08(+1.68%) |
Dec 09, 2016 | 4.516 | 4.591 | 4.459 | 4.503 | 186,540 | -0.01(-0.28%) |
Dec 08, 2016 | 4.453 | 4.528 | 4.447 | 4.516 | 156,073 | +0.03(+0.56%) |
Dec 07, 2016 | 4.472 | 4.535 | 4.447 | 4.491 | 139,908 | +0.02(+0.42%) |
Dec 06, 2016 | 4.503 | 4.547 | 4.472 | 4.472 | 82,703 | -0.04(-0.98%) |
Dec 05, 2016 | 4.528 | 4.559 | 4.497 | 4.516 | 381,894 | -0.02(-0.42%) |
Dec 02, 2016 | 4.528 | 4.623 | 4.510 | 4.535 | 181,303 | +0.03(+0.70%) |