Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.550 | 6.580 | 6.220 | 6.250 | 1,690,978 | -0.31(-4.73%) |
Feb 27, 2017 | 6.430 | 6.630 | 6.350 | 6.560 | 2,184,623 | +0.12(+1.86%) |
Feb 24, 2017 | 6.190 | 6.460 | 6.150 | 6.440 | 1,859,353 | +0.22(+3.54%) |
Feb 23, 2017 | 6.370 | 6.430 | 6.175 | 6.220 | 1,378,241 | -0.15(-2.35%) |
Feb 22, 2017 | 6.500 | 6.520 | 6.320 | 6.370 | 1,131,586 | -0.09(-1.39%) |
Feb 21, 2017 | 6.280 | 6.480 | 6.200 | 6.460 | 2,219,201 | +0.27(+4.36%) |
Feb 17, 2017 | 6.190 | 6.190 | 6.190 | 0 | +0.03(+0.49%) | |
Feb 16, 2017 | 6.190 | 6.200 | 6.014 | 6.160 | 1,322,216 | +0.00(+0.00%) |
Feb 15, 2017 | 6.040 | 6.245 | 6.020 | 6.160 | 1,614,404 | +0.16(+2.67%) |
Feb 14, 2017 | 5.750 | 6.010 | 5.750 | 6.000 | 1,313,244 | +0.25(+4.35%) |
Feb 13, 2017 | 5.710 | 5.825 | 5.710 | 5.750 | 953,619 | +0.04(+0.70%) |
Feb 10, 2017 | 5.660 | 5.750 | 5.650 | 5.710 | 573,359 | +0.05(+0.88%) |
Feb 09, 2017 | 5.590 | 5.680 | 5.575 | 5.660 | 798,084 | +0.08(+1.43%) |
Feb 08, 2017 | 5.570 | 5.590 | 5.520 | 5.580 | 669,504 | +0.01(+0.18%) |
Feb 07, 2017 | 5.580 | 5.640 | 5.550 | 5.570 | 1,055,632 | -0.01(-0.18%) |
Feb 06, 2017 | 5.530 | 5.640 | 5.530 | 5.580 | 1,107,030 | +0.03(+0.54%) |
Feb 03, 2017 | 5.610 | 5.610 | 5.460 | 5.550 | 1,174,087 | +0.02(+0.36%) |
Feb 02, 2017 | 5.350 | 5.640 | 5.300 | 5.530 | 2,954,418 | +0.25(+4.73%) |
Feb 01, 2017 | 5.500 | 5.530 | 5.220 | 5.280 | 1,406,772 | -0.25(-4.52%) |
Jan 31, 2017 | 5.470 | 5.530 | 5.410 | 5.530 | 948,087 | +0.02(+0.36%) |
Jan 30, 2017 | 5.480 | 5.535 | 5.340 | 5.510 | 953,188 | +0.02(+0.36%) |
Jan 27, 2017 | 5.490 | 5.550 | 5.450 | 5.490 | 616,552 | +0.03(+0.55%) |
Jan 26, 2017 | 5.610 | 5.630 | 5.455 | 5.460 | 1,000,132 | -0.12(-2.15%) |
Jan 25, 2017 | 5.450 | 5.600 | 5.410 | 5.580 | 1,382,562 | +0.17(+3.14%) |
Jan 24, 2017 | 5.290 | 5.410 | 5.220 | 5.410 | 749,073 | +0.13(+2.46%) |
Jan 23, 2017 | 5.370 | 5.370 | 5.260 | 5.280 | 858,054 | -0.06(-1.12%) |
Jan 20, 2017 | 5.320 | 5.420 | 5.320 | 5.340 | 845,971 | +0.02(+0.38%) |
Jan 19, 2017 | 5.380 | 5.400 | 5.285 | 5.320 | 657,775 | -0.06(-1.12%) |
Jan 18, 2017 | 5.360 | 5.435 | 5.320 | 5.380 | 537,635 | +0.03(+0.56%) |
Jan 17, 2017 | 5.430 | 5.430 | 5.320 | 5.350 | 1,167,555 | +0.00(+0.00%) |
Jan 13, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.02(+0.38%) | |
Jan 12, 2017 | 5.390 | 5.390 | 5.290 | 5.330 | 1,038,548 | -0.05(-0.93%) |
Jan 11, 2017 | 5.360 | 5.430 | 5.320 | 5.380 | 1,372,485 | +0.04(+0.75%) |
Jan 10, 2017 | 5.390 | 5.450 | 5.310 | 5.340 | 832,659 | -0.03(-0.56%) |
Jan 09, 2017 | 5.310 | 5.485 | 5.300 | 5.370 | 2,113,142 | +0.09(+1.70%) |
Jan 06, 2017 | 5.170 | 5.300 | 5.150 | 5.280 | 1,086,934 | +0.13(+2.52%) |
Jan 05, 2017 | 5.120 | 5.220 | 5.100 | 5.150 | 561,221 | -0.02(-0.39%) |
Jan 04, 2017 | 5.250 | 5.270 | 5.140 | 5.170 | 689,332 | -0.01(-0.19%) |
Jan 03, 2017 | 5.050 | 5.247 | 5.050 | 5.180 | 1,279,575 | +0.15(+2.98%) |
Dec 30, 2016 | 5.030 | 5.030 | 5.030 | 0 | -0.02(-0.40%) | |
Dec 29, 2016 | 5.040 | 5.090 | 4.990 | 5.050 | 494,167 | +0.00(+0.00%) |
Dec 28, 2016 | 5.080 | 5.130 | 5.000 | 5.050 | 468,576 | -0.00(-0.10%) |
Dec 27, 2016 | 5.050 | 5.180 | 5.000 | 5.055 | 577,528 | +0.05(+1.10%) |
Dec 23, 2016 | 5.000 | 5.000 | 5.000 | 0 | +0.08(+1.63%) | |
Dec 22, 2016 | 5.050 | 5.080 | 4.910 | 4.920 | 617,260 | -0.11(-2.19%) |
Dec 21, 2016 | 5.100 | 5.130 | 5.000 | 5.030 | 636,683 | -0.01(-0.20%) |
Dec 20, 2016 | 5.060 | 5.150 | 5.000 | 5.040 | 505,778 | +0.02(+0.40%) |
Dec 19, 2016 | 5.050 | 5.100 | 4.915 | 5.020 | 665,606 | -0.01(-0.20%) |
Dec 16, 2016 | 5.150 | 5.200 | 5.010 | 5.030 | 3,894,777 | -0.07(-1.37%) |
Dec 15, 2016 | 4.950 | 5.130 | 4.900 | 5.100 | 1,135,999 | +0.16(+3.24%) |
Dec 14, 2016 | 4.920 | 4.970 | 4.880 | 4.940 | 683,419 | -0.03(-0.60%) |
Dec 13, 2016 | 4.750 | 5.020 | 4.750 | 4.970 | 1,393,540 | +0.24(+5.07%) |
Dec 12, 2016 | 4.920 | 4.920 | 4.715 | 4.730 | 861,086 | -0.15(-3.07%) |
Dec 09, 2016 | 4.830 | 4.890 | 4.770 | 4.880 | 642,912 | +0.05(+1.04%) |
Dec 08, 2016 | 4.510 | 4.920 | 4.500 | 4.830 | 1,113,549 | +0.32(+7.10%) |
Dec 07, 2016 | 4.370 | 4.560 | 4.370 | 4.510 | 400,407 | +0.14(+3.20%) |
Dec 06, 2016 | 4.410 | 4.457 | 4.360 | 4.370 | 411,035 | -0.06(-1.35%) |
Dec 05, 2016 | 4.290 | 4.460 | 4.284 | 4.430 | 453,965 | +0.15(+3.50%) |
Dec 02, 2016 | 4.290 | 4.320 | 4.250 | 4.280 | 190,145 | -0.01(-0.23%) |