Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.628 | 5.925 | 5.618 | 5.783 | 461,523 | +0.10(+1.85%) |
Feb 27, 2017 | 5.795 | 5.832 | 5.369 | 5.678 | 864,090 | -0.19(-3.26%) |
Feb 24, 2017 | 5.758 | 5.955 | 5.739 | 5.869 | 817,340 | +0.11(+1.93%) |
Feb 23, 2017 | 6.048 | 6.048 | 5.739 | 5.758 | 1,448,221 | -0.16(-2.71%) |
Feb 22, 2017 | 5.789 | 6.048 | 5.752 | 5.918 | 1,860,254 | +0.18(+3.12%) |
Feb 21, 2017 | 5.517 | 6.059 | 5.462 | 5.739 | 2,448,742 | +0.64(+12.59%) |
Feb 17, 2017 | 5.098 | 5.098 | 5.098 | 0 | +0.08(+1.60%) | |
Feb 16, 2017 | 5.314 | 5.363 | 4.999 | 5.017 | 485,417 | -0.28(-5.24%) |
Feb 15, 2017 | 5.400 | 5.542 | 5.252 | 5.295 | 413,316 | -0.15(-2.83%) |
Feb 14, 2017 | 5.240 | 5.480 | 5.240 | 5.449 | 349,921 | +0.17(+3.27%) |
Feb 13, 2017 | 5.264 | 5.369 | 5.215 | 5.277 | 388,145 | +0.01(+0.23%) |
Feb 10, 2017 | 5.209 | 5.381 | 5.159 | 5.264 | 440,316 | +0.04(+0.71%) |
Feb 09, 2017 | 5.073 | 5.381 | 4.814 | 5.227 | 1,062,357 | -0.06(-1.05%) |
Feb 08, 2017 | 5.456 | 5.456 | 5.159 | 5.283 | 898,534 | -0.14(-2.56%) |
Feb 07, 2017 | 5.585 | 5.758 | 5.394 | 5.422 | 554,485 | -0.12(-2.17%) |
Feb 06, 2017 | 5.598 | 5.709 | 5.307 | 5.542 | 1,045,609 | -0.08(-1.43%) |
Feb 03, 2017 | 5.338 | 5.635 | 5.324 | 5.622 | 620,851 | +0.35(+6.55%) |
Feb 02, 2017 | 5.419 | 5.437 | 5.196 | 5.277 | 618,854 | -0.19(-3.39%) |
Feb 01, 2017 | 5.369 | 5.480 | 5.351 | 5.462 | 505,951 | +0.10(+1.84%) |
Jan 31, 2017 | 5.153 | 5.425 | 5.005 | 5.363 | 815,539 | +0.11(+2.12%) |
Jan 30, 2017 | 5.493 | 5.493 | 5.104 | 5.252 | 706,950 | -0.30(-5.34%) |
Jan 27, 2017 | 5.604 | 5.770 | 5.536 | 5.548 | 821,536 | -0.03(-0.55%) |
Jan 26, 2017 | 5.375 | 5.628 | 5.354 | 5.579 | 1,075,399 | +0.17(+3.20%) |
Jan 25, 2017 | 5.591 | 5.628 | 5.233 | 5.406 | 1,203,220 | -0.15(-2.67%) |
Jan 24, 2017 | 5.647 | 5.690 | 5.344 | 5.554 | 1,234,391 | -0.14(-2.39%) |
Jan 23, 2017 | 5.184 | 5.820 | 5.128 | 5.690 | 1,848,620 | +0.10(+1.77%) |
Jan 20, 2017 | 5.153 | 5.863 | 5.153 | 5.591 | 2,441,897 | +0.48(+9.42%) |
Jan 19, 2017 | 5.221 | 5.277 | 4.962 | 5.110 | 1,678,389 | -0.13(-2.47%) |
Jan 18, 2017 | 4.511 | 5.493 | 4.511 | 5.240 | 2,753,409 | +0.72(+15.83%) |
Jan 17, 2017 | 4.450 | 4.601 | 4.326 | 4.524 | 811,903 | +0.06(+1.24%) |
Jan 13, 2017 | 4.468 | 4.468 | 4.468 | 0 | +0.33(+7.90%) | |
Jan 12, 2017 | 4.203 | 4.318 | 4.030 | 4.141 | 371,366 | -0.03(-0.74%) |
Jan 11, 2017 | 3.795 | 4.215 | 3.758 | 4.172 | 593,172 | +0.31(+8.16%) |
Jan 10, 2017 | 3.734 | 3.987 | 3.687 | 3.857 | 600,791 | +0.12(+3.14%) |
Jan 09, 2017 | 3.721 | 3.771 | 3.573 | 3.740 | 393,747 | -0.03(-0.82%) |
Jan 06, 2017 | 3.795 | 3.805 | 3.610 | 3.771 | 398,031 | -0.05(-1.29%) |
Jan 05, 2017 | 3.610 | 4.221 | 3.604 | 3.820 | 1,757,362 | +0.19(+5.27%) |
Jan 04, 2017 | 3.567 | 3.641 | 3.505 | 3.629 | 478,502 | +0.12(+3.52%) |
Jan 03, 2017 | 3.234 | 3.518 | 3.215 | 3.505 | 784,666 | +0.35(+11.15%) |
Dec 30, 2016 | 3.154 | 3.154 | 3.154 | 0 | +0.01(+0.39%) | |
Dec 29, 2016 | 3.252 | 3.289 | 3.098 | 3.141 | 177,209 | -0.12(-3.78%) |
Dec 28, 2016 | 3.203 | 3.283 | 3.147 | 3.265 | 360,659 | +0.04(+1.34%) |
Dec 27, 2016 | 3.154 | 3.283 | 3.123 | 3.221 | 210,138 | +0.06(+1.75%) |
Dec 23, 2016 | 3.166 | 3.166 | 3.166 | 0 | +0.13(+4.27%) | |
Dec 22, 2016 | 2.975 | 3.110 | 2.931 | 3.036 | 210,260 | +0.09(+2.93%) |
Dec 21, 2016 | 2.975 | 3.012 | 2.894 | 2.950 | 626,738 | -0.02(-0.62%) |
Dec 20, 2016 | 3.123 | 3.141 | 2.857 | 2.968 | 1,029,377 | -0.15(-4.75%) |
Dec 19, 2016 | 3.283 | 3.339 | 3.104 | 3.117 | 582,443 | -0.17(-5.08%) |
Dec 16, 2016 | 3.586 | 3.623 | 3.234 | 3.283 | 728,668 | -0.25(-6.99%) |
Dec 15, 2016 | 3.314 | 3.765 | 3.283 | 3.530 | 1,757,741 | +0.23(+7.12%) |
Dec 14, 2016 | 3.240 | 3.388 | 3.240 | 3.296 | 669,238 | -0.01(-0.37%) |
Dec 13, 2016 | 3.345 | 3.450 | 3.277 | 3.308 | 430,066 | -0.07(-2.01%) |
Dec 12, 2016 | 3.394 | 3.462 | 3.228 | 3.376 | 451,203 | -0.03(-0.91%) |
Dec 09, 2016 | 3.326 | 3.456 | 3.296 | 3.407 | 598,017 | +0.07(+2.03%) |
Dec 08, 2016 | 3.345 | 3.351 | 3.191 | 3.339 | 599,859 | -0.01(-0.37%) |
Dec 07, 2016 | 3.376 | 3.419 | 3.333 | 3.351 | 452,085 | -0.04(-1.27%) |
Dec 06, 2016 | 3.302 | 3.419 | 3.234 | 3.394 | 451,709 | +0.12(+3.58%) |
Dec 05, 2016 | 3.209 | 3.320 | 3.184 | 3.277 | 576,286 | +0.13(+4.12%) |
Dec 02, 2016 | 3.055 | 3.234 | 3.016 | 3.147 | 450,276 | +0.07(+2.41%) |