Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.800 | 4.990 | 4.710 | 4.710 | 4,514 | -0.17(-3.48%) |
Feb 27, 2017 | 4.830 | 4.880 | 4.690 | 4.880 | 21,090 | +0.01(+0.15%) |
Feb 24, 2017 | 4.846 | 4.900 | 4.760 | 4.873 | 2,023 | -0.07(-1.36%) |
Feb 23, 2017 | 4.920 | 5.000 | 4.912 | 4.940 | 8,958 | +0.08(+1.65%) |
Feb 22, 2017 | 4.810 | 4.880 | 4.730 | 4.860 | 5,151 | +0.05(+1.04%) |
Feb 21, 2017 | 4.700 | 4.960 | 4.700 | 4.810 | 4,524 | +0.11(+2.34%) |
Feb 17, 2017 | 4.700 | 4.700 | 4.700 | 0 | -0.01(-0.21%) | |
Feb 16, 2017 | 4.830 | 5.000 | 4.707 | 4.710 | 8,794 | -0.17(-3.48%) |
Feb 15, 2017 | 5.200 | 5.301 | 4.790 | 4.880 | 19,175 | -0.37(-7.05%) |
Feb 14, 2017 | 5.300 | 5.300 | 5.205 | 5.250 | 3,518 | -0.11(-2.06%) |
Feb 13, 2017 | 5.380 | 5.380 | 5.320 | 5.360 | 2,306 | -0.05(-0.92%) |
Feb 10, 2017 | 5.540 | 5.575 | 5.400 | 5.410 | 3,065 | -0.21(-3.72%) |
Feb 09, 2017 | 5.460 | 5.619 | 5.460 | 5.619 | 1,385 | +0.16(+2.91%) |
Feb 08, 2017 | 5.570 | 5.740 | 5.450 | 5.460 | 3,699 | -0.12(-2.21%) |
Feb 07, 2017 | 5.584 | 5.584 | 5.584 | 5.584 | 1,332 | -0.03(-0.56%) |
Feb 06, 2017 | 5.590 | 5.770 | 5.452 | 5.615 | 8,549 | -0.08(-1.49%) |
Feb 03, 2017 | 5.600 | 5.700 | 5.550 | 5.700 | 4,009 | +0.19(+3.45%) |
Feb 02, 2017 | 5.650 | 5.900 | 5.430 | 5.510 | 13,286 | -0.14(-2.48%) |
Feb 01, 2017 | 5.500 | 5.650 | 5.400 | 5.650 | 3,809 | +0.03(+0.53%) |
Jan 31, 2017 | 5.440 | 5.620 | 5.400 | 5.620 | 17,280 | +0.25(+4.66%) |
Jan 30, 2017 | 5.820 | 5.820 | 5.190 | 5.370 | 7,379 | -0.51(-8.67%) |
Jan 27, 2017 | 6.020 | 6.020 | 5.290 | 5.880 | 9,139 | -0.05(-0.84%) |
Jan 26, 2017 | 5.250 | 6.230 | 5.167 | 5.930 | 23,356 | +0.75(+14.57%) |
Jan 25, 2017 | 5.210 | 5.260 | 5.151 | 5.176 | 2,367 | -0.01(-0.23%) |
Jan 24, 2017 | 5.100 | 5.304 | 5.080 | 5.188 | 14,403 | +0.05(+0.92%) |
Jan 23, 2017 | 5.400 | 5.400 | 5.100 | 5.140 | 13,759 | -0.26(-4.81%) |
Jan 20, 2017 | 5.370 | 5.560 | 5.200 | 5.400 | 2,835 | +0.00(+0.00%) |
Jan 19, 2017 | 5.570 | 5.670 | 5.200 | 5.400 | 17,187 | -0.21(-3.74%) |
Jan 18, 2017 | 5.490 | 5.636 | 5.430 | 5.610 | 11,492 | +0.08(+1.45%) |
Jan 17, 2017 | 5.890 | 5.890 | 5.450 | 5.530 | 14,342 | -0.26(-4.49%) |
Jan 13, 2017 | 5.790 | 5.790 | 5.790 | 0 | +0.31(+5.66%) | |
Jan 12, 2017 | 5.610 | 5.610 | 5.210 | 5.480 | 23,618 | -0.17(-3.01%) |
Jan 11, 2017 | 5.490 | 5.720 | 5.200 | 5.650 | 40,498 | +0.16(+2.91%) |
Jan 10, 2017 | 5.300 | 5.649 | 5.260 | 5.490 | 7,864 | +0.22(+4.17%) |
Jan 09, 2017 | 5.440 | 5.590 | 5.190 | 5.270 | 17,673 | -0.28(-5.05%) |
Jan 06, 2017 | 5.720 | 5.720 | 5.338 | 5.550 | 2,052 | -0.25(-4.31%) |
Jan 05, 2017 | 5.860 | 5.860 | 5.429 | 5.800 | 13,367 | +0.38(+7.01%) |
Jan 04, 2017 | 5.160 | 5.820 | 5.160 | 5.420 | 18,524 | +0.22(+4.23%) |
Jan 03, 2017 | 5.250 | 5.410 | 5.031 | 5.200 | 3,956 | -0.08(-1.52%) |
Dec 30, 2016 | 5.280 | 5.280 | 5.280 | 0 | -0.15(-2.76%) | |
Dec 29, 2016 | 5.497 | 5.497 | 5.380 | 5.430 | 16,671 | +0.03(+0.56%) |
Dec 28, 2016 | 5.547 | 5.600 | 5.400 | 5.400 | 33,352 | -0.06(-1.10%) |
Dec 27, 2016 | 5.400 | 5.570 | 5.286 | 5.460 | 24,562 | +0.02(+0.37%) |
Dec 23, 2016 | 5.440 | 5.440 | 5.440 | 0 | -0.06(-1.09%) | |
Dec 22, 2016 | 5.600 | 5.730 | 5.500 | 5.500 | 21,287 | -0.18(-3.17%) |
Dec 21, 2016 | 6.392 | 6.392 | 5.145 | 5.680 | 37,246 | -0.81(-12.48%) |
Dec 20, 2016 | 6.569 | 6.600 | 6.280 | 6.490 | 9,611 | -0.14(-2.11%) |
Dec 19, 2016 | 6.920 | 6.920 | 6.590 | 6.630 | 20,223 | -0.28(-4.05%) |
Dec 16, 2016 | 7.000 | 7.000 | 6.900 | 6.910 | 10,791 | -0.14(-1.99%) |
Dec 15, 2016 | 6.900 | 7.050 | 6.900 | 7.050 | 9,073 | +0.18(+2.62%) |
Dec 14, 2016 | 7.010 | 7.100 | 6.810 | 6.870 | 8,310 | -0.20(-2.76%) |
Dec 13, 2016 | 7.430 | 7.450 | 7.030 | 7.065 | 18,926 | -0.42(-5.67%) |
Dec 12, 2016 | 6.420 | 7.490 | 6.240 | 7.490 | 119,707 | +0.98(+15.05%) |
Dec 09, 2016 | 6.560 | 6.980 | 6.410 | 6.510 | 30,012 | -0.39(-5.65%) |
Dec 08, 2016 | 7.050 | 7.333 | 6.510 | 6.900 | 62,388 | +0.34(+5.18%) |
Dec 07, 2016 | 6.590 | 6.730 | 6.364 | 6.560 | 25,642 | -0.27(-3.95%) |