Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.240 | 5.260 | 5.230 | 5.240 | 110,310 | +0.04(+0.77%) |
Feb 27, 2017 | 5.210 | 5.210 | 5.190 | 5.200 | 29,705 | -0.06(-1.14%) |
Feb 24, 2017 | 5.270 | 5.280 | 5.250 | 5.260 | 37,376 | -0.19(-3.49%) |
Feb 23, 2017 | 5.400 | 5.460 | 5.400 | 5.450 | 88,240 | +0.04(+0.65%) |
Feb 22, 2017 | 5.400 | 5.430 | 5.370 | 5.415 | 153,961 | -0.03(-0.46%) |
Feb 21, 2017 | 5.420 | 5.460 | 5.420 | 5.440 | 58,153 | +0.03(+0.55%) |
Feb 17, 2017 | 5.410 | 5.410 | 5.410 | 0 | -0.04(-0.82%) | |
Feb 16, 2017 | 5.410 | 5.470 | 5.410 | 5.455 | 45,842 | +0.05(+0.93%) |
Feb 15, 2017 | 5.340 | 5.405 | 5.340 | 5.405 | 43,724 | -0.07(-1.28%) |
Feb 14, 2017 | 5.460 | 5.490 | 5.448 | 5.475 | 69,180 | -0.01(-0.09%) |
Feb 13, 2017 | 5.460 | 5.480 | 5.440 | 5.480 | 43,945 | -0.03(-0.47%) |
Feb 10, 2017 | 5.490 | 5.520 | 5.473 | 5.506 | 48,645 | +0.02(+0.38%) |
Feb 09, 2017 | 5.490 | 5.500 | 5.460 | 5.485 | 41,280 | -0.00(-0.09%) |
Feb 08, 2017 | 5.460 | 5.490 | 5.440 | 5.490 | 44,079 | +0.06(+1.10%) |
Feb 07, 2017 | 5.440 | 5.440 | 5.400 | 5.430 | 48,482 | -0.03(-0.55%) |
Feb 06, 2017 | 5.470 | 5.470 | 5.420 | 5.460 | 63,170 | -0.09(-1.71%) |
Feb 03, 2017 | 5.560 | 5.570 | 5.530 | 5.555 | 18,342 | -0.04(-0.66%) |
Feb 02, 2017 | 5.580 | 5.620 | 5.580 | 5.592 | 49,265 | -0.00(-0.05%) |
Feb 01, 2017 | 5.600 | 5.600 | 5.530 | 5.595 | 30,998 | -0.10(-1.76%) |
Jan 31, 2017 | 5.660 | 5.700 | 5.650 | 5.695 | 1,040,258 | +0.39(+7.25%) |
Jan 30, 2017 | 5.260 | 5.310 | 5.260 | 5.310 | 85,161 | +0.06(+1.14%) |
Jan 27, 2017 | 5.240 | 5.270 | 5.220 | 5.250 | 35,369 | +0.00(+0.00%) |
Jan 26, 2017 | 5.280 | 5.288 | 5.243 | 5.250 | 64,979 | -0.14(-2.60%) |
Jan 25, 2017 | 5.360 | 5.390 | 5.350 | 5.390 | 75,212 | +0.11(+2.08%) |
Jan 24, 2017 | 5.275 | 5.300 | 5.250 | 5.280 | 64,832 | -0.00(-0.09%) |
Jan 23, 2017 | 5.280 | 5.290 | 5.260 | 5.285 | 95,379 | -0.10(-1.95%) |
Jan 20, 2017 | 5.370 | 5.420 | 5.360 | 5.390 | 57,060 | +0.01(+0.19%) |
Jan 19, 2017 | 5.410 | 5.420 | 5.360 | 5.380 | 36,575 | -0.07(-1.19%) |
Jan 18, 2017 | 5.480 | 5.480 | 5.430 | 5.445 | 40,073 | -0.04(-0.64%) |
Jan 17, 2017 | 5.460 | 5.500 | 5.450 | 5.480 | 41,352 | -0.07(-1.26%) |
Jan 13, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.09(+1.65%) | |
Jan 12, 2017 | 5.480 | 5.490 | 5.440 | 5.460 | 114,739 | +0.12(+2.34%) |
Jan 11, 2017 | 5.290 | 5.360 | 5.270 | 5.335 | 106,078 | +0.04(+0.66%) |
Jan 10, 2017 | 5.360 | 5.370 | 5.295 | 5.300 | 1,480,328 | -0.09(-1.76%) |
Jan 09, 2017 | 5.370 | 5.430 | 5.350 | 5.395 | 210,378 | +0.02(+0.47%) |
Jan 06, 2017 | 5.370 | 5.390 | 5.350 | 5.370 | 56,741 | -0.03(-0.56%) |
Jan 05, 2017 | 5.360 | 5.410 | 5.360 | 5.400 | 59,357 | +0.03(+0.47%) |
Jan 04, 2017 | 5.350 | 5.390 | 5.330 | 5.375 | 111,969 | -0.06(-1.10%) |
Jan 03, 2017 | 5.430 | 5.460 | 5.420 | 5.435 | 38,242 | -0.07(-1.18%) |
Dec 30, 2016 | 5.500 | 5.500 | 5.500 | 0 | -0.03(-0.54%) | |
Dec 29, 2016 | 5.520 | 5.550 | 5.520 | 5.530 | 66,539 | +0.04(+0.73%) |
Dec 28, 2016 | 5.530 | 5.530 | 5.490 | 5.490 | 171,268 | +0.00(+0.09%) |
Dec 27, 2016 | 5.450 | 5.500 | 5.450 | 5.485 | 25,316 | +0.03(+0.55%) |
Dec 23, 2016 | 5.455 | 5.455 | 5.455 | 0 | +0.00(+0.09%) | |
Dec 22, 2016 | 5.490 | 5.490 | 5.440 | 5.450 | 81,409 | +0.04(+0.74%) |
Dec 21, 2016 | 5.410 | 5.440 | 5.410 | 5.410 | 91,589 | +0.00(+0.00%) |
Dec 20, 2016 | 5.390 | 5.440 | 5.380 | 5.410 | 120,542 | -0.08(-1.46%) |
Dec 19, 2016 | 5.472 | 5.520 | 5.470 | 5.490 | 81,862 | +0.02(+0.37%) |
Dec 16, 2016 | 5.435 | 5.490 | 5.410 | 5.470 | 50,449 | -0.01(-0.18%) |
Dec 15, 2016 | 5.440 | 5.500 | 5.420 | 5.480 | 101,279 | -0.30(-5.19%) |
Dec 14, 2016 | 5.890 | 5.910 | 5.780 | 5.780 | 114,060 | -0.21(-3.51%) |
Dec 13, 2016 | 5.950 | 6.016 | 5.950 | 5.990 | 57,951 | +0.06(+1.01%) |
Dec 12, 2016 | 5.890 | 5.950 | 5.890 | 5.930 | 66,332 | -0.05(-0.84%) |
Dec 09, 2016 | 5.960 | 5.990 | 5.940 | 5.980 | 35,235 | +0.10(+1.61%) |
Dec 08, 2016 | 5.860 | 5.900 | 5.820 | 5.885 | 41,582 | -0.00(-0.08%) |
Dec 07, 2016 | 5.800 | 5.910 | 5.800 | 5.890 | 41,893 | +0.10(+1.73%) |
Dec 06, 2016 | 5.780 | 5.810 | 5.740 | 5.790 | 69,838 | -0.01(-0.26%) |
Dec 05, 2016 | 5.770 | 5.820 | 5.770 | 5.805 | 43,689 | +0.13(+2.29%) |
Dec 02, 2016 | 5.660 | 5.700 | 5.650 | 5.675 | 61,877 | -0.03(-0.44%) |