Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.150 | 5.170 | 5.020 | 5.020 | 52,765 | -0.27(-5.10%) |
Feb 27, 2017 | 5.250 | 5.434 | 5.150 | 5.290 | 16,281 | +0.12(+2.36%) |
Feb 24, 2017 | 5.240 | 5.360 | 5.130 | 5.168 | 26,026 | -0.05(-1.00%) |
Feb 23, 2017 | 5.300 | 5.300 | 5.210 | 5.220 | 14,597 | -0.11(-2.06%) |
Feb 22, 2017 | 5.350 | 5.390 | 5.300 | 5.330 | 37,732 | -0.06(-1.07%) |
Feb 21, 2017 | 5.410 | 5.410 | 5.310 | 5.388 | 23,971 | +0.02(+0.33%) |
Feb 17, 2017 | 5.370 | 5.370 | 5.370 | 0 | +0.04(+0.75%) | |
Feb 16, 2017 | 5.370 | 5.434 | 5.310 | 5.330 | 21,698 | -0.02(-0.37%) |
Feb 15, 2017 | 5.421 | 5.421 | 5.310 | 5.350 | 10,009 | -0.04(-0.74%) |
Feb 14, 2017 | 5.310 | 5.390 | 5.310 | 5.390 | 11,109 | +0.06(+1.13%) |
Feb 13, 2017 | 5.350 | 5.410 | 5.300 | 5.330 | 29,757 | -0.02(-0.37%) |
Feb 10, 2017 | 5.420 | 5.560 | 5.320 | 5.350 | 46,553 | -0.04(-0.74%) |
Feb 09, 2017 | 5.370 | 5.400 | 5.280 | 5.390 | 10,973 | +0.04(+0.75%) |
Feb 08, 2017 | 5.560 | 5.560 | 5.290 | 5.350 | 23,858 | -0.19(-3.43%) |
Feb 07, 2017 | 5.670 | 5.690 | 5.500 | 5.540 | 22,785 | -0.09(-1.60%) |
Feb 06, 2017 | 5.660 | 5.710 | 5.600 | 5.630 | 6,687 | -0.07(-1.23%) |
Feb 03, 2017 | 5.790 | 5.790 | 5.630 | 5.700 | 26,669 | -0.04(-0.70%) |
Feb 02, 2017 | 5.680 | 5.860 | 5.620 | 5.740 | 33,075 | +0.07(+1.23%) |
Feb 01, 2017 | 5.690 | 5.790 | 5.600 | 5.670 | 37,977 | +0.01(+0.18%) |
Jan 31, 2017 | 5.800 | 5.880 | 5.600 | 5.660 | 22,585 | -0.14(-2.41%) |
Jan 30, 2017 | 5.790 | 5.854 | 5.790 | 5.800 | 38,211 | +0.16(+2.84%) |
Jan 27, 2017 | 5.470 | 5.690 | 5.440 | 5.640 | 34,922 | +0.15(+2.73%) |
Jan 26, 2017 | 5.610 | 5.610 | 5.440 | 5.490 | 9,339 | -0.10(-1.79%) |
Jan 25, 2017 | 5.580 | 5.600 | 5.480 | 5.590 | 7,303 | +0.04(+0.72%) |
Jan 24, 2017 | 5.660 | 5.660 | 5.450 | 5.550 | 11,466 | -0.07(-1.25%) |
Jan 23, 2017 | 5.350 | 5.640 | 5.350 | 5.620 | 49,567 | +0.30(+5.64%) |
Jan 20, 2017 | 5.280 | 5.370 | 5.050 | 5.320 | 12,783 | +0.12(+2.41%) |
Jan 19, 2017 | 5.280 | 5.280 | 5.040 | 5.195 | 16,866 | -0.00(-0.10%) |
Jan 18, 2017 | 5.310 | 5.450 | 5.175 | 5.200 | 54,745 | -0.10(-1.89%) |
Jan 17, 2017 | 5.290 | 5.430 | 5.270 | 5.300 | 122,720 | +0.05(+0.95%) |
Jan 13, 2017 | 5.250 | 5.250 | 5.250 | 0 | +0.02(+0.38%) | |
Jan 12, 2017 | 5.201 | 5.310 | 5.130 | 5.230 | 43,466 | -0.02(-0.38%) |
Jan 11, 2017 | 5.260 | 5.390 | 5.150 | 5.250 | 17,567 | +0.03(+0.57%) |
Jan 10, 2017 | 4.980 | 5.270 | 4.830 | 5.220 | 55,572 | +0.31(+6.31%) |
Jan 09, 2017 | 5.000 | 5.020 | 4.840 | 4.910 | 101,253 | -0.06(-1.21%) |
Jan 06, 2017 | 5.170 | 5.210 | 4.920 | 4.970 | 95,045 | -0.23(-4.42%) |
Jan 05, 2017 | 5.400 | 5.490 | 5.170 | 5.200 | 52,308 | -0.16(-2.99%) |
Jan 04, 2017 | 5.600 | 5.710 | 5.340 | 5.360 | 87,450 | -0.14(-2.55%) |
Jan 03, 2017 | 5.250 | 5.630 | 5.250 | 5.500 | 75,999 | +0.33(+6.38%) |
Dec 30, 2016 | 5.170 | 5.170 | 5.170 | 0 | +0.17(+3.40%) | |
Dec 29, 2016 | 5.030 | 5.180 | 4.829 | 5.000 | 165,047 | -0.04(-0.79%) |
Dec 28, 2016 | 5.300 | 5.370 | 5.030 | 5.040 | 129,529 | -0.23(-4.36%) |
Dec 27, 2016 | 5.380 | 5.580 | 5.200 | 5.270 | 130,968 | -0.25(-4.53%) |
Dec 23, 2016 | 5.520 | 5.520 | 5.520 | 0 | -0.32(-5.48%) | |
Dec 22, 2016 | 5.800 | 5.860 | 5.660 | 5.840 | 636,564 | +0.04(+0.69%) |
Dec 21, 2016 | 5.910 | 5.935 | 5.400 | 5.800 | 774,042 | -0.10(-1.69%) |
Dec 20, 2016 | 6.311 | 6.550 | 5.810 | 5.900 | 1,241,162 | -1.12(-15.95%) |
Dec 19, 2016 | 7.010 | 7.215 | 6.800 | 7.020 | 56,048 | +0.02(+0.29%) |
Dec 16, 2016 | 6.900 | 7.075 | 6.760 | 7.000 | 21,768 | +0.16(+2.34%) |
Dec 15, 2016 | 7.070 | 7.230 | 6.698 | 6.840 | 110,390 | -0.18(-2.56%) |
Dec 14, 2016 | 6.610 | 7.210 | 6.610 | 7.020 | 49,306 | +0.42(+6.36%) |
Dec 13, 2016 | 6.560 | 6.740 | 6.550 | 6.600 | 57,240 | +0.06(+0.92%) |
Dec 12, 2016 | 6.370 | 6.750 | 6.370 | 6.540 | 26,179 | +0.12(+1.87%) |
Dec 09, 2016 | 6.520 | 6.600 | 6.300 | 6.420 | 36,638 | -0.07(-1.08%) |
Dec 08, 2016 | 6.740 | 7.000 | 6.250 | 6.490 | 135,081 | -0.20(-2.99%) |
Dec 07, 2016 | 6.730 | 7.280 | 6.650 | 6.690 | 70,637 | -0.11(-1.62%) |
Dec 06, 2016 | 6.770 | 6.908 | 6.720 | 6.800 | 45,349 | -0.02(-0.29%) |
Dec 05, 2016 | 6.850 | 6.895 | 6.700 | 6.820 | 24,649 | +0.08(+1.19%) |
Dec 02, 2016 | 6.870 | 7.030 | 6.660 | 6.740 | 77,004 | -0.19(-2.74%) |