Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.810 | 5.940 | 5.700 | 5.740 | 769,395 | -0.27(-4.49%) |
Feb 27, 2017 | 5.670 | 6.010 | 5.600 | 6.010 | 801,117 | +0.34(+6.00%) |
Feb 24, 2017 | 5.520 | 5.840 | 5.450 | 5.670 | 602,350 | +0.12(+2.16%) |
Feb 23, 2017 | 5.210 | 5.570 | 5.150 | 5.550 | 565,008 | +0.34(+6.53%) |
Feb 22, 2017 | 5.230 | 5.350 | 5.120 | 5.210 | 486,322 | -0.05(-0.95%) |
Feb 21, 2017 | 5.290 | 5.525 | 5.140 | 5.260 | 661,407 | +0.00(+0.00%) |
Feb 17, 2017 | 5.260 | 5.260 | 5.260 | 0 | -0.18(-3.31%) | |
Feb 16, 2017 | 6.240 | 6.260 | 5.220 | 5.440 | 2,368,386 | -0.77(-12.40%) |
Feb 15, 2017 | 6.120 | 6.640 | 5.950 | 6.210 | 1,611,294 | +0.08(+1.31%) |
Feb 14, 2017 | 6.170 | 6.300 | 5.900 | 6.130 | 966,353 | +0.12(+2.00%) |
Feb 13, 2017 | 5.770 | 6.200 | 5.700 | 6.010 | 1,181,776 | +0.29(+5.07%) |
Feb 10, 2017 | 5.770 | 5.900 | 5.610 | 5.720 | 956,624 | -0.03(-0.52%) |
Feb 09, 2017 | 5.590 | 5.770 | 5.425 | 5.750 | 890,280 | +0.36(+6.68%) |
Feb 08, 2017 | 5.380 | 5.390 | 5.210 | 5.390 | 682,994 | +0.05(+0.94%) |
Feb 07, 2017 | 5.660 | 5.760 | 5.200 | 5.340 | 3,078,959 | +0.24(+4.71%) |
Feb 06, 2017 | 4.780 | 5.300 | 4.750 | 5.100 | 1,082,736 | +0.33(+6.92%) |
Feb 03, 2017 | 4.680 | 4.780 | 4.650 | 4.770 | 460,371 | +0.03(+0.74%) |
Feb 02, 2017 | 4.770 | 4.820 | 4.600 | 4.735 | 975,548 | -0.02(-0.53%) |
Feb 01, 2017 | 4.570 | 4.770 | 4.520 | 4.760 | 1,203,132 | +0.26(+5.78%) |
Jan 31, 2017 | 4.320 | 4.567 | 4.260 | 4.500 | 732,943 | +0.14(+3.21%) |
Jan 30, 2017 | 4.210 | 4.388 | 4.140 | 4.360 | 391,624 | +0.14(+3.32%) |
Jan 27, 2017 | 4.160 | 4.270 | 4.130 | 4.220 | 190,506 | +0.05(+1.20%) |
Jan 26, 2017 | 4.150 | 4.230 | 4.120 | 4.170 | 161,784 | +0.00(+0.00%) |
Jan 25, 2017 | 4.200 | 4.240 | 4.120 | 4.170 | 301,393 | -0.02(-0.48%) |
Jan 24, 2017 | 4.200 | 4.250 | 4.100 | 4.190 | 258,859 | -0.01(-0.24%) |
Jan 23, 2017 | 4.210 | 4.300 | 4.100 | 4.200 | 219,317 | -0.03(-0.71%) |
Jan 20, 2017 | 4.240 | 4.310 | 4.150 | 4.230 | 260,551 | +0.03(+0.71%) |
Jan 19, 2017 | 4.170 | 4.400 | 4.100 | 4.200 | 1,086,546 | +0.16(+3.96%) |
Jan 18, 2017 | 4.060 | 4.080 | 4.000 | 4.040 | 287,122 | -0.02(-0.49%) |
Jan 17, 2017 | 4.140 | 4.140 | 4.050 | 4.060 | 399,107 | -0.08(-1.93%) |
Jan 13, 2017 | 4.140 | 4.140 | 4.140 | 0 | +0.03(+0.73%) | |
Jan 12, 2017 | 4.080 | 4.137 | 4.010 | 4.110 | 262,894 | +0.03(+0.74%) |
Jan 11, 2017 | 4.170 | 4.170 | 4.050 | 4.080 | 305,425 | -0.07(-1.69%) |
Jan 10, 2017 | 4.100 | 4.200 | 4.080 | 4.150 | 353,136 | +0.08(+1.97%) |
Jan 09, 2017 | 4.050 | 4.100 | 4.000 | 4.070 | 269,199 | +0.04(+0.99%) |
Jan 06, 2017 | 4.050 | 4.120 | 3.950 | 4.030 | 466,615 | -0.05(-1.23%) |
Jan 05, 2017 | 4.150 | 4.210 | 4.010 | 4.080 | 305,595 | -0.08(-1.92%) |
Jan 04, 2017 | 4.130 | 4.250 | 4.068 | 4.160 | 568,592 | +0.05(+1.22%) |
Jan 03, 2017 | 4.000 | 4.120 | 3.970 | 4.110 | 455,404 | +0.15(+3.79%) |
Dec 30, 2016 | 3.960 | 3.960 | 3.960 | 0 | -0.03(-0.75%) | |
Dec 29, 2016 | 4.050 | 4.120 | 3.945 | 3.990 | 338,628 | -0.06(-1.48%) |
Dec 28, 2016 | 4.120 | 4.136 | 3.960 | 4.050 | 503,450 | -0.09(-2.17%) |
Dec 27, 2016 | 4.030 | 4.220 | 4.030 | 4.140 | 559,721 | +0.05(+1.22%) |
Dec 23, 2016 | 4.090 | 4.090 | 4.090 | 0 | +0.09(+2.25%) | |
Dec 22, 2016 | 3.900 | 4.020 | 3.880 | 4.000 | 422,848 | +0.09(+2.30%) |
Dec 21, 2016 | 4.100 | 4.120 | 3.900 | 3.910 | 825,390 | -0.18(-4.40%) |
Dec 20, 2016 | 4.200 | 4.270 | 4.050 | 4.090 | 544,900 | -0.11(-2.62%) |
Dec 19, 2016 | 4.050 | 4.220 | 4.010 | 4.200 | 602,114 | +0.12(+2.94%) |
Dec 16, 2016 | 4.070 | 4.240 | 3.980 | 4.080 | 718,326 | -0.01(-0.24%) |
Dec 15, 2016 | 4.220 | 4.220 | 3.950 | 4.090 | 816,436 | -0.15(-3.54%) |
Dec 14, 2016 | 4.200 | 4.340 | 3.890 | 4.240 | 1,291,527 | +0.01(+0.24%) |
Dec 13, 2016 | 4.800 | 4.850 | 4.160 | 4.230 | 2,203,636 | -0.65(-13.32%) |
Dec 12, 2016 | 4.650 | 4.880 | 4.430 | 4.880 | 2,502,788 | +0.53(+12.18%) |
Dec 09, 2016 | 4.270 | 4.470 | 4.030 | 4.350 | 2,535,249 | +0.12(+2.84%) |
Dec 08, 2016 | 4.100 | 4.230 | 3.800 | 4.230 | 2,547,709 | +0.50(+13.40%) |
Dec 07, 2016 | 3.780 | 3.820 | 3.524 | 3.730 | 765,487 | -0.10(-2.61%) |
Dec 06, 2016 | 3.790 | 3.850 | 3.700 | 3.830 | 412,089 | +0.03(+0.79%) |
Dec 05, 2016 | 3.900 | 3.900 | 3.690 | 3.800 | 402,771 | +0.04(+1.06%) |
Dec 02, 2016 | 3.780 | 3.897 | 3.695 | 3.760 | 558,678 | -0.05(-1.31%) |