Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2017 | 5.787 | 5.787 | 5.787 | 24 | +0.15(+2.60%) | |
Feb 24, 2017 | 5.634 | 5.771 | 5.634 | 5.640 | 5,680 | +0.10(+1.76%) |
Feb 23, 2017 | 5.652 | 5.666 | 5.301 | 5.543 | 7,338 | -0.24(-4.11%) |
Feb 22, 2017 | 5.780 | 5.780 | 5.780 | 5.780 | 533 | -0.01(-0.10%) |
Feb 21, 2017 | 5.129 | 5.939 | 5.037 | 5.786 | 8,934 | +0.00(+0.00%) |
Feb 17, 2017 | 5.786 | 5.786 | 5.786 | 0 | +0.28(+5.09%) | |
Feb 16, 2017 | 5.116 | 5.506 | 5.031 | 5.506 | 13,288 | +0.23(+4.30%) |
Feb 15, 2017 | 5.177 | 5.279 | 5.157 | 5.279 | 6,586 | +0.11(+2.09%) |
Feb 14, 2017 | 5.171 | 5.171 | 5.171 | 5.171 | 1,141 | -0.12(-2.19%) |
Feb 13, 2017 | 4.934 | 5.305 | 4.934 | 5.287 | 3,662 | +0.23(+4.45%) |
Feb 10, 2017 | 4.934 | 5.062 | 4.934 | 5.062 | 2,109 | -0.02(-0.36%) |
Feb 07, 2017 | 5.080 | 5.080 | 5.080 | 1,487 | -0.01(-0.12%) | |
Feb 06, 2017 | 5.086 | 5.086 | 4.923 | 5.086 | 724 | +0.06(+1.21%) |
Feb 03, 2017 | 5.055 | 5.070 | 4.739 | 5.025 | 18,731 | -0.06(-1.20%) |
Feb 02, 2017 | 4.792 | 5.086 | 4.792 | 5.086 | 5,317 | +0.22(+4.58%) |
Jan 31, 2017 | 4.863 | 4.863 | 4.863 | 0 | +0.14(+3.02%) | |
Jan 30, 2017 | 4.721 | 4.721 | 4.721 | 4.721 | 914 | -0.25(-5.03%) |
Jan 27, 2017 | 4.971 | 4.971 | 4.971 | 4.971 | 842 | -0.12(-2.26%) |
Jan 26, 2017 | 4.720 | 5.086 | 4.720 | 5.086 | 6,225 | +0.36(+7.60%) |
Jan 25, 2017 | 4.696 | 4.727 | 4.696 | 4.727 | 1,581 | -0.10(-2.03%) |
Jan 24, 2017 | 4.653 | 4.858 | 4.653 | 4.824 | 5,069 | +0.10(+2.20%) |
Jan 20, 2017 | 4.720 | 4.720 | 4.720 | 0 | +0.02(+0.39%) | |
Jan 19, 2017 | 4.720 | 4.873 | 4.702 | 4.702 | 12,707 | -0.16(-3.38%) |
Jan 18, 2017 | 4.702 | 4.867 | 4.702 | 4.867 | 4,695 | +0.17(+3.63%) |
Jan 17, 2017 | 4.891 | 4.891 | 4.696 | 4.696 | 41,097 | -0.16(-3.29%) |
Jan 13, 2017 | 4.856 | 4.856 | 4.856 | 0 | +0.04(+0.76%) | |
Jan 12, 2017 | 4.867 | 4.867 | 4.819 | 4.819 | 1,001 | -0.05(-0.97%) |
Jan 11, 2017 | 4.866 | 4.873 | 4.865 | 4.867 | 1,280 | -0.01(-0.12%) |
Jan 10, 2017 | 4.873 | 4.873 | 4.819 | 4.873 | 1,745 | +0.01(+0.13%) |
Jan 09, 2017 | 4.820 | 4.873 | 4.818 | 4.867 | 7,718 | -0.01(-0.12%) |
Jan 06, 2017 | 4.940 | 4.940 | 4.873 | 4.873 | 6,962 | +0.05(+1.13%) |
Jan 05, 2017 | 4.818 | 4.818 | 4.818 | 4.818 | 1,477 | +0.01(+0.13%) |
Jan 04, 2017 | 4.812 | 4.812 | 4.812 | 4.812 | 760 | +0.00(+0.00%) |
Jan 03, 2017 | 4.861 | 4.873 | 4.812 | 4.812 | 6,882 | -0.02(-0.50%) |
Dec 30, 2016 | 4.836 | 4.836 | 4.836 | 0 | -0.04(-0.75%) | |
Dec 28, 2016 | 4.873 | 4.873 | 4.873 | 108 | +0.06(+1.27%) | |
Dec 27, 2016 | 4.812 | 4.812 | 4.812 | 4.812 | 394 | -0.20(-3.98%) |
Dec 23, 2016 | 5.011 | 5.011 | 5.011 | 0 | +0.20(+4.15%) | |
Dec 21, 2016 | 4.812 | 4.812 | 4.812 | 52 | -0.02(-0.38%) | |
Dec 20, 2016 | 4.717 | 4.873 | 4.717 | 4.830 | 12,814 | +0.13(+2.72%) |
Dec 19, 2016 | 4.702 | 4.702 | 4.702 | 4.702 | 1,275 | -0.13(-2.65%) |
Dec 16, 2016 | 4.836 | 4.836 | 4.696 | 4.830 | 18,085 | -0.01(-0.13%) |
Dec 15, 2016 | 4.812 | 4.836 | 4.727 | 4.836 | 9,826 | +0.09(+1.98%) |
Dec 14, 2016 | 4.702 | 4.742 | 4.702 | 4.742 | 3,071 | +0.05(+0.98%) |
Dec 13, 2016 | 4.629 | 4.812 | 4.599 | 4.696 | 4,450 | +0.06(+1.35%) |
Dec 12, 2016 | 4.717 | 4.717 | 4.629 | 4.634 | 2,165 | -0.00(-0.05%) |
Dec 09, 2016 | 4.636 | 4.636 | 4.636 | 4.636 | 1,191 | -0.18(-3.65%) |
Dec 08, 2016 | 4.812 | 4.812 | 4.812 | 4.812 | 208 | +0.19(+4.08%) |
Dec 07, 2016 | 4.781 | 4.812 | 4.568 | 4.623 | 7,734 | -0.16(-3.31%) |
Dec 06, 2016 | 4.781 | 4.867 | 4.781 | 4.781 | 7,353 | +0.00(+0.00%) |
Dec 05, 2016 | 4.818 | 4.873 | 4.781 | 4.781 | 17,306 | -0.09(-1.75%) |