Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.130 | 5.200 | 4.990 | 5.000 | 2,062,523 | -0.12(-2.34%) |
Feb 27, 2017 | 4.900 | 5.230 | 4.860 | 5.120 | 2,640,170 | +0.23(+4.70%) |
Feb 24, 2017 | 4.850 | 4.950 | 4.793 | 4.890 | 2,269,989 | -0.01(-0.20%) |
Feb 23, 2017 | 4.970 | 5.020 | 4.870 | 4.900 | 1,878,728 | -0.06(-1.21%) |
Feb 22, 2017 | 5.010 | 5.090 | 4.920 | 4.960 | 2,148,613 | -0.10(-1.98%) |
Feb 21, 2017 | 5.200 | 5.200 | 4.920 | 5.060 | 4,128,095 | -0.28(-5.24%) |
Feb 17, 2017 | 5.340 | 5.340 | 5.340 | 0 | +0.22(+4.40%) | |
Feb 16, 2017 | 5.200 | 5.208 | 5.070 | 5.115 | 1,726,922 | -0.05(-1.06%) |
Feb 15, 2017 | 5.110 | 5.280 | 5.092 | 5.170 | 2,303,879 | +0.04(+0.78%) |
Feb 14, 2017 | 5.000 | 5.190 | 4.920 | 5.130 | 5,249,542 | +0.10(+1.99%) |
Feb 13, 2017 | 5.540 | 5.560 | 5.020 | 5.030 | 11,639,685 | -0.20(-3.82%) |
Feb 10, 2017 | 4.640 | 5.890 | 4.630 | 5.230 | 54,348,196 | +0.93(+21.63%) |
Feb 09, 2017 | 4.250 | 4.370 | 4.150 | 4.300 | 1,189,332 | +0.12(+2.87%) |
Feb 08, 2017 | 4.200 | 4.236 | 4.080 | 4.180 | 1,459,251 | -0.05(-1.18%) |
Feb 07, 2017 | 4.510 | 4.560 | 4.160 | 4.230 | 2,248,890 | -0.28(-6.21%) |
Feb 06, 2017 | 4.390 | 4.550 | 4.340 | 4.510 | 2,530,703 | +0.11(+2.50%) |
Feb 03, 2017 | 4.500 | 4.500 | 4.370 | 4.400 | 1,224,248 | -0.03(-0.68%) |
Feb 02, 2017 | 4.470 | 4.520 | 4.380 | 4.430 | 1,609,844 | -0.01(-0.23%) |
Feb 01, 2017 | 4.500 | 4.560 | 4.425 | 4.440 | 1,173,175 | -0.06(-1.33%) |
Jan 31, 2017 | 4.450 | 4.540 | 4.380 | 4.500 | 2,512,113 | +0.06(+1.35%) |
Jan 30, 2017 | 4.650 | 4.650 | 4.405 | 4.440 | 1,410,614 | -0.21(-4.52%) |
Jan 27, 2017 | 4.580 | 4.730 | 4.530 | 4.650 | 1,539,886 | +0.07(+1.53%) |
Jan 26, 2017 | 4.670 | 4.820 | 4.310 | 4.580 | 3,823,300 | -0.07(-1.51%) |
Jan 25, 2017 | 4.390 | 4.780 | 4.280 | 4.650 | 4,370,256 | +0.30(+6.90%) |
Jan 24, 2017 | 4.390 | 4.420 | 4.160 | 4.350 | 1,066,798 | -0.03(-0.68%) |
Jan 23, 2017 | 4.300 | 4.485 | 4.280 | 4.380 | 1,122,552 | +0.05(+1.15%) |
Jan 20, 2017 | 4.510 | 4.550 | 4.170 | 4.330 | 4,385,750 | -0.13(-2.91%) |
Jan 19, 2017 | 4.210 | 4.600 | 4.185 | 4.460 | 5,909,942 | +0.29(+6.95%) |
Jan 18, 2017 | 3.920 | 4.200 | 3.920 | 4.170 | 2,309,668 | +0.28(+7.20%) |
Jan 17, 2017 | 4.050 | 4.050 | 3.830 | 3.890 | 818,065 | -0.15(-3.71%) |
Jan 13, 2017 | 4.040 | 4.040 | 4.040 | 0 | +0.11(+2.80%) | |
Jan 12, 2017 | 3.560 | 4.000 | 3.530 | 3.930 | 2,441,567 | +0.35(+9.78%) |
Jan 11, 2017 | 3.550 | 3.705 | 3.480 | 3.580 | 1,218,712 | +0.03(+0.85%) |
Jan 10, 2017 | 3.470 | 3.565 | 3.300 | 3.550 | 1,326,352 | +0.07(+2.01%) |
Jan 09, 2017 | 3.800 | 3.825 | 3.300 | 3.480 | 2,702,310 | -0.25(-6.70%) |
Jan 06, 2017 | 3.770 | 3.770 | 3.670 | 3.730 | 878,721 | -0.01(-0.27%) |
Jan 05, 2017 | 3.800 | 3.880 | 3.655 | 3.740 | 2,141,460 | -0.01(-0.27%) |
Jan 04, 2017 | 3.750 | 3.820 | 3.650 | 3.750 | 922,980 | +0.02(+0.54%) |
Jan 03, 2017 | 3.650 | 3.810 | 3.650 | 3.730 | 820,626 | +0.06(+1.63%) |
Dec 30, 2016 | 3.670 | 3.670 | 3.670 | 0 | +0.02(+0.55%) | |
Dec 29, 2016 | 3.660 | 3.760 | 3.610 | 3.650 | 411,091 | -0.03(-0.82%) |
Dec 28, 2016 | 3.760 | 3.780 | 3.610 | 3.680 | 683,611 | -0.09(-2.39%) |
Dec 27, 2016 | 3.830 | 3.910 | 3.760 | 3.770 | 548,024 | -0.03(-0.79%) |
Dec 23, 2016 | 3.800 | 3.800 | 3.800 | 0 | +0.16(+4.40%) | |
Dec 22, 2016 | 3.600 | 3.760 | 3.550 | 3.640 | 697,816 | +0.02(+0.55%) |
Dec 21, 2016 | 3.760 | 3.780 | 3.610 | 3.620 | 644,615 | -0.12(-3.21%) |
Dec 20, 2016 | 3.650 | 3.750 | 3.571 | 3.740 | 730,027 | +0.11(+3.03%) |
Dec 19, 2016 | 3.690 | 3.770 | 3.590 | 3.630 | 1,082,107 | -0.07(-1.89%) |
Dec 16, 2016 | 3.780 | 3.880 | 3.650 | 3.700 | 1,696,134 | -0.04(-1.07%) |
Dec 15, 2016 | 3.760 | 3.830 | 3.690 | 3.740 | 815,538 | +0.01(+0.27%) |
Dec 14, 2016 | 4.040 | 4.100 | 3.600 | 3.730 | 2,028,992 | -0.30(-7.44%) |
Dec 13, 2016 | 3.920 | 4.100 | 3.910 | 4.030 | 2,344,222 | +0.13(+3.33%) |
Dec 12, 2016 | 3.790 | 3.930 | 3.700 | 3.900 | 2,678,536 | +0.21(+5.69%) |
Dec 09, 2016 | 3.670 | 3.840 | 3.640 | 3.690 | 1,861,501 | +0.06(+1.65%) |
Dec 08, 2016 | 3.540 | 3.730 | 3.530 | 3.630 | 2,340,906 | +0.08(+2.25%) |
Dec 07, 2016 | 3.550 | 3.630 | 3.350 | 3.550 | 1,784,907 | -0.06(-1.66%) |
Dec 06, 2016 | 3.430 | 3.790 | 3.380 | 3.610 | 6,486,544 | +0.33(+10.06%) |
Dec 05, 2016 | 3.310 | 3.340 | 3.160 | 3.280 | 1,184,121 | +0.04(+1.23%) |
Dec 02, 2016 | 3.130 | 3.300 | 3.060 | 3.240 | 1,550,397 | +0.10(+3.18%) |