Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.250 | 6.600 | 5.850 | 6.350 | 12,690 | -0.05(-0.79%) |
Feb 27, 2017 | 6.450 | 6.600 | 6.200 | 6.401 | 2,801 | -0.15(-2.28%) |
Feb 24, 2017 | 6.100 | 6.750 | 5.850 | 6.550 | 17,109 | +0.40(+6.50%) |
Feb 23, 2017 | 5.856 | 6.150 | 5.856 | 6.150 | 3,252 | +0.00(+0.00%) |
Feb 22, 2017 | 6.294 | 6.294 | 5.900 | 6.150 | 2,386 | -0.30(-4.65%) |
Feb 21, 2017 | 6.337 | 6.450 | 6.300 | 6.450 | 2,556 | +0.00(+0.00%) |
Feb 17, 2017 | 6.450 | 6.450 | 6.450 | 0 | +0.10(+1.57%) | |
Feb 16, 2017 | 6.300 | 6.650 | 6.300 | 6.350 | 2,030 | -0.10(-1.55%) |
Feb 15, 2017 | 6.500 | 6.800 | 6.300 | 6.450 | 15,529 | -0.20(-3.01%) |
Feb 14, 2017 | 6.350 | 6.788 | 5.850 | 6.650 | 22,328 | +0.35(+5.56%) |
Feb 13, 2017 | 6.050 | 6.900 | 5.900 | 6.300 | 7,656 | +0.50(+8.62%) |
Feb 10, 2017 | 5.532 | 6.050 | 5.450 | 5.800 | 11,833 | +0.20(+3.65%) |
Feb 09, 2017 | 5.700 | 5.850 | 5.450 | 5.596 | 1,395 | -0.05(-0.96%) |
Feb 08, 2017 | 5.921 | 5.921 | 5.650 | 5.650 | 2,297 | -0.27(-4.52%) |
Feb 07, 2017 | 6.051 | 6.051 | 5.850 | 5.918 | 1,156 | -0.13(-2.19%) |
Feb 06, 2017 | 6.050 | 6.239 | 6.050 | 6.050 | 772 | -0.15(-2.41%) |
Feb 03, 2017 | 6.050 | 6.300 | 6.000 | 6.199 | 2,438 | -0.00(-0.01%) |
Feb 02, 2017 | 6.550 | 6.782 | 6.000 | 6.200 | 4,972 | -0.29(-4.40%) |
Feb 01, 2017 | 6.250 | 6.550 | 6.100 | 6.486 | 3,875 | +0.33(+5.45%) |
Jan 31, 2017 | 6.150 | 6.500 | 6.117 | 6.151 | 6,536 | -0.05(-0.80%) |
Jan 30, 2017 | 6.350 | 6.400 | 6.000 | 6.200 | 2,991 | -0.16(-2.49%) |
Jan 27, 2017 | 6.500 | 6.548 | 6.000 | 6.359 | 7,002 | -0.17(-2.66%) |
Jan 26, 2017 | 5.450 | 7.200 | 5.350 | 6.532 | 58,384 | +1.13(+20.97%) |
Jan 25, 2017 | 5.301 | 5.450 | 5.250 | 5.400 | 1,981 | +0.05(+0.93%) |
Jan 24, 2017 | 5.300 | 5.350 | 5.150 | 5.350 | 4,273 | +0.03(+0.62%) |
Jan 23, 2017 | 5.200 | 5.350 | 5.200 | 5.317 | 1,503 | +0.12(+2.25%) |
Jan 20, 2017 | 5.300 | 5.332 | 5.050 | 5.200 | 1,915 | -0.05(-0.95%) |
Jan 19, 2017 | 5.200 | 5.335 | 5.151 | 5.250 | 1,034 | +0.10(+1.94%) |
Jan 18, 2017 | 5.300 | 5.300 | 5.150 | 5.150 | 756 | -0.09(-1.72%) |
Jan 17, 2017 | 5.100 | 5.350 | 5.100 | 5.240 | 1,005 | +0.09(+1.75%) |
Jan 13, 2017 | 5.150 | 5.150 | 5.150 | 0 | -0.15(-2.88%) | |
Jan 12, 2017 | 5.400 | 5.425 | 5.100 | 5.303 | 2,227 | -0.05(-0.89%) |
Jan 11, 2017 | 5.200 | 5.650 | 5.200 | 5.350 | 7,667 | +0.15(+2.88%) |
Jan 10, 2017 | 5.200 | 5.200 | 5.000 | 5.200 | 4,860 | +0.00(+0.00%) |
Jan 09, 2017 | 5.400 | 5.400 | 5.175 | 5.200 | 2,887 | -0.20(-3.70%) |
Jan 06, 2017 | 5.450 | 5.450 | 5.219 | 5.400 | 1,422 | -0.05(-0.92%) |
Jan 05, 2017 | 5.253 | 5.600 | 5.253 | 5.450 | 7,376 | +0.05(+0.93%) |
Jan 04, 2017 | 5.500 | 5.500 | 5.100 | 5.400 | 1,944 | +0.30(+5.89%) |
Jan 03, 2017 | 5.100 | 5.100 | 4.911 | 5.099 | 2,184 | +0.10(+1.99%) |
Dec 30, 2016 | 5.000 | 5.000 | 5.000 | 0 | -0.20(-3.85%) | |
Dec 29, 2016 | 4.900 | 5.350 | 4.850 | 5.200 | 15,312 | +0.35(+7.21%) |
Dec 28, 2016 | 4.950 | 5.050 | 4.850 | 4.851 | 11,943 | -0.25(-4.85%) |
Dec 27, 2016 | 5.150 | 5.400 | 5.050 | 5.098 | 7,216 | -0.20(-3.81%) |
Dec 23, 2016 | 5.300 | 5.300 | 5.300 | 0 | -0.05(-0.93%) | |
Dec 22, 2016 | 5.350 | 5.400 | 5.000 | 5.350 | 4,331 | +0.15(+2.87%) |
Dec 21, 2016 | 5.350 | 5.400 | 5.100 | 5.200 | 3,230 | -0.10(-1.88%) |
Dec 20, 2016 | 5.250 | 5.450 | 5.170 | 5.300 | 2,491 | -0.02(-0.30%) |
Dec 19, 2016 | 5.250 | 5.415 | 5.200 | 5.316 | 1,015 | +0.02(+0.30%) |
Dec 16, 2016 | 5.150 | 5.350 | 5.100 | 5.300 | 7,243 | +0.10(+1.92%) |
Dec 15, 2016 | 5.300 | 5.300 | 5.100 | 5.200 | 4,747 | -0.10(-1.89%) |
Dec 14, 2016 | 5.600 | 5.650 | 5.200 | 5.300 | 4,024 | -0.30(-5.36%) |
Dec 13, 2016 | 5.556 | 5.650 | 5.205 | 5.600 | 5,207 | +0.00(+0.01%) |
Dec 12, 2016 | 5.700 | 5.889 | 5.550 | 5.599 | 2,266 | -0.10(-1.76%) |
Dec 09, 2016 | 5.400 | 6.000 | 5.400 | 5.700 | 1,804 | +0.25(+4.60%) |
Dec 08, 2016 | 5.250 | 5.450 | 5.200 | 5.449 | 2,956 | +0.25(+4.80%) |
Dec 07, 2016 | 5.300 | 5.500 | 5.200 | 5.200 | 7,679 | -0.23(-4.25%) |
Dec 06, 2016 | 5.750 | 5.950 | 5.100 | 5.431 | 10,788 | -0.22(-3.86%) |
Dec 05, 2016 | 5.795 | 5.800 | 5.600 | 5.649 | 6,845 | -0.20(-3.44%) |
Dec 02, 2016 | 5.900 | 5.989 | 5.850 | 5.850 | 4,170 | -0.25(-4.10%) |