Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.150 | 5.250 | 5.150 | 5.150 | 19,932 | -0.10(-1.90%) |
Feb 27, 2017 | 5.150 | 5.350 | 5.100 | 5.250 | 11,066 | +0.05(+0.96%) |
Feb 24, 2017 | 5.400 | 5.400 | 5.100 | 5.200 | 35,973 | -0.20(-3.70%) |
Feb 23, 2017 | 4.900 | 5.450 | 4.900 | 5.400 | 66,419 | +0.40(+8.00%) |
Feb 22, 2017 | 5.550 | 5.600 | 4.900 | 5.000 | 185,701 | -0.72(-12.66%) |
Feb 21, 2017 | 5.800 | 5.800 | 5.700 | 5.725 | 48,325 | -0.12(-2.14%) |
Feb 17, 2017 | 5.850 | 5.850 | 5.850 | 0 | -0.05(-0.85%) | |
Feb 16, 2017 | 5.950 | 6.150 | 5.900 | 5.900 | 12,678 | +0.00(+0.00%) |
Feb 15, 2017 | 5.950 | 6.003 | 5.800 | 5.900 | 5,104 | +0.00(+0.00%) |
Feb 14, 2017 | 5.950 | 6.050 | 5.900 | 5.900 | 12,858 | -0.05(-0.84%) |
Feb 13, 2017 | 6.000 | 6.000 | 5.850 | 5.950 | 24,060 | +0.00(+0.00%) |
Feb 10, 2017 | 5.900 | 6.000 | 5.830 | 5.950 | 3,447 | +0.10(+1.71%) |
Feb 09, 2017 | 5.700 | 5.900 | 5.700 | 5.850 | 6,770 | +0.20(+3.54%) |
Feb 08, 2017 | 5.750 | 5.750 | 5.650 | 5.650 | 30,577 | -0.05(-0.88%) |
Feb 07, 2017 | 5.700 | 5.800 | 5.650 | 5.700 | 17,181 | +0.00(+0.00%) |
Feb 06, 2017 | 5.850 | 5.850 | 5.600 | 5.700 | 33,249 | -0.10(-1.72%) |
Feb 03, 2017 | 5.900 | 5.900 | 5.800 | 5.800 | 39,454 | -0.10(-1.69%) |
Feb 02, 2017 | 5.900 | 5.994 | 5.850 | 5.900 | 23,624 | -0.05(-0.84%) |
Feb 01, 2017 | 5.900 | 5.950 | 5.850 | 5.950 | 11,214 | +0.05(+0.85%) |
Jan 31, 2017 | 5.850 | 5.950 | 5.800 | 5.900 | 13,786 | +0.00(+0.00%) |
Jan 30, 2017 | 5.800 | 6.000 | 5.800 | 5.900 | 12,511 | +0.00(+0.00%) |
Jan 27, 2017 | 5.850 | 6.000 | 5.800 | 5.900 | 42,317 | +0.10(+1.72%) |
Jan 26, 2017 | 5.900 | 6.050 | 5.800 | 5.800 | 40,424 | -0.05(-0.85%) |
Jan 25, 2017 | 6.200 | 6.200 | 5.800 | 5.850 | 71,753 | -0.38(-6.02%) |
Jan 24, 2017 | 5.850 | 6.300 | 5.800 | 6.225 | 91,161 | +0.42(+7.33%) |
Jan 23, 2017 | 5.850 | 5.850 | 5.800 | 5.800 | 23,522 | -0.05(-0.85%) |
Jan 20, 2017 | 5.800 | 6.050 | 5.800 | 5.850 | 67,175 | +0.05(+0.86%) |
Jan 19, 2017 | 5.850 | 5.900 | 5.800 | 5.800 | 25,710 | -0.05(-0.85%) |
Jan 18, 2017 | 6.050 | 6.050 | 5.800 | 5.850 | 65,371 | -0.15(-2.50%) |
Jan 17, 2017 | 5.950 | 6.100 | 5.950 | 6.000 | 26,828 | -0.05(-0.83%) |
Jan 13, 2017 | 6.050 | 6.050 | 6.050 | 0 | +0.08(+1.26%) | |
Jan 12, 2017 | 6.000 | 6.100 | 5.910 | 5.975 | 63,458 | -0.12(-2.05%) |
Jan 11, 2017 | 6.050 | 6.352 | 6.000 | 6.100 | 56,321 | +0.05(+0.83%) |
Jan 10, 2017 | 5.850 | 6.058 | 5.850 | 6.050 | 30,169 | +0.15(+2.54%) |
Jan 09, 2017 | 5.900 | 5.956 | 5.900 | 5.900 | 17,134 | -0.05(-0.84%) |
Jan 06, 2017 | 5.800 | 5.950 | 5.800 | 5.950 | 11,796 | +0.10(+1.71%) |
Jan 05, 2017 | 5.950 | 6.000 | 5.850 | 5.850 | 22,420 | -0.10(-1.68%) |
Jan 04, 2017 | 5.850 | 6.150 | 5.850 | 5.950 | 54,649 | +0.00(+0.00%) |
Jan 03, 2017 | 5.800 | 5.950 | 5.760 | 5.950 | 34,137 | +0.10(+1.71%) |
Dec 30, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.05(+0.86%) | |
Dec 29, 2016 | 5.850 | 5.850 | 5.800 | 5.800 | 12,671 | -0.10(-1.69%) |
Dec 28, 2016 | 5.800 | 5.900 | 5.800 | 5.900 | 13,058 | +0.05(+0.85%) |
Dec 27, 2016 | 5.800 | 5.850 | 5.800 | 5.850 | 23,311 | +0.00(+0.00%) |
Dec 23, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.850 | 5.900 | 5.800 | 5.850 | 31,966 | +0.00(+0.00%) |
Dec 21, 2016 | 5.900 | 6.000 | 5.850 | 5.850 | 29,450 | -0.10(-1.68%) |
Dec 20, 2016 | 6.050 | 6.150 | 5.850 | 5.950 | 66,158 | -0.15(-2.46%) |
Dec 19, 2016 | 6.050 | 6.100 | 6.050 | 6.100 | 31,246 | +0.00(+0.00%) |
Dec 16, 2016 | 6.050 | 6.150 | 6.050 | 6.100 | 10,560 | +0.05(+0.83%) |
Dec 15, 2016 | 6.150 | 6.150 | 6.050 | 6.050 | 30,845 | -0.05(-0.82%) |
Dec 14, 2016 | 6.000 | 6.150 | 6.000 | 6.100 | 21,697 | +0.00(+0.00%) |
Dec 13, 2016 | 6.055 | 6.100 | 6.000 | 6.100 | 94,937 | +0.00(+0.00%) |
Dec 12, 2016 | 6.000 | 6.100 | 5.900 | 6.100 | 98,489 | +0.05(+0.83%) |
Dec 09, 2016 | 5.850 | 6.100 | 5.850 | 6.050 | 25,846 | +0.20(+3.42%) |
Dec 08, 2016 | 5.900 | 5.950 | 5.800 | 5.850 | 27,263 | -0.10(-1.68%) |
Dec 07, 2016 | 5.900 | 6.050 | 5.900 | 5.950 | 41,364 | +0.05(+0.85%) |
Dec 06, 2016 | 5.800 | 5.950 | 5.800 | 5.900 | 104,353 | +0.30(+5.36%) |
Dec 05, 2016 | 5.650 | 5.681 | 5.600 | 5.600 | 39,347 | +0.00(+0.00%) |
Dec 02, 2016 | 5.650 | 5.650 | 5.600 | 5.600 | 4,053 | -0.10(-1.75%) |