Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.000 | 6.320 | 5.716 | 6.030 | 32,336 | -0.11(-1.79%) |
Feb 27, 2017 | 5.792 | 6.180 | 5.640 | 6.140 | 31,685 | +0.45(+7.91%) |
Feb 24, 2017 | 5.510 | 5.840 | 5.510 | 5.690 | 26,941 | +0.13(+2.34%) |
Feb 23, 2017 | 5.600 | 5.630 | 5.306 | 5.560 | 9,927 | -0.02(-0.36%) |
Feb 22, 2017 | 5.400 | 5.630 | 5.400 | 5.580 | 36,670 | +0.20(+3.72%) |
Feb 21, 2017 | 5.287 | 5.540 | 5.250 | 5.380 | 47,613 | +0.17(+3.26%) |
Feb 17, 2017 | 5.210 | 5.210 | 5.210 | 0 | +0.02(+0.39%) | |
Feb 16, 2017 | 5.440 | 5.440 | 5.080 | 5.190 | 58,505 | -0.22(-4.07%) |
Feb 15, 2017 | 5.540 | 5.540 | 5.370 | 5.410 | 66,716 | -0.18(-3.22%) |
Feb 14, 2017 | 5.540 | 5.600 | 5.500 | 5.590 | 22,163 | +0.09(+1.64%) |
Feb 13, 2017 | 5.470 | 5.520 | 5.390 | 5.500 | 11,950 | +0.01(+0.18%) |
Feb 10, 2017 | 5.410 | 5.490 | 5.410 | 5.490 | 4,660 | +0.08(+1.48%) |
Feb 09, 2017 | 5.470 | 5.472 | 5.230 | 5.410 | 14,497 | -0.04(-0.73%) |
Feb 08, 2017 | 5.640 | 5.680 | 5.331 | 5.450 | 34,920 | -0.19(-3.37%) |
Feb 07, 2017 | 5.780 | 5.780 | 5.640 | 5.640 | 8,155 | -0.09(-1.57%) |
Feb 06, 2017 | 5.900 | 5.900 | 5.537 | 5.730 | 11,000 | +0.00(+0.00%) |
Feb 03, 2017 | 5.610 | 5.920 | 5.610 | 5.730 | 20,411 | +0.01(+0.17%) |
Feb 02, 2017 | 5.750 | 5.800 | 5.600 | 5.720 | 22,276 | +0.04(+0.70%) |
Feb 01, 2017 | 5.790 | 5.900 | 5.580 | 5.680 | 10,705 | -0.06(-1.05%) |
Jan 31, 2017 | 5.690 | 5.775 | 5.381 | 5.740 | 29,274 | +0.10(+1.77%) |
Jan 30, 2017 | 5.760 | 5.760 | 5.700 | 5.640 | 14,266 | -0.19(-3.26%) |
Jan 27, 2017 | 5.880 | 5.975 | 5.760 | 5.830 | 16,809 | -0.02(-0.34%) |
Jan 26, 2017 | 6.000 | 6.000 | 5.830 | 5.850 | 35,903 | -0.08(-1.35%) |
Jan 25, 2017 | 5.810 | 6.180 | 5.790 | 5.930 | 76,116 | +0.20(+3.49%) |
Jan 24, 2017 | 5.380 | 5.850 | 5.340 | 5.730 | 158,833 | +0.36(+6.70%) |
Jan 23, 2017 | 5.440 | 5.490 | 5.250 | 5.370 | 24,949 | -0.06(-1.10%) |
Jan 20, 2017 | 5.450 | 5.570 | 5.360 | 5.430 | 22,067 | -0.01(-0.18%) |
Jan 19, 2017 | 5.370 | 5.570 | 5.250 | 5.440 | 43,217 | +0.10(+1.87%) |
Jan 18, 2017 | 5.350 | 5.360 | 5.200 | 5.340 | 15,194 | +0.04(+0.75%) |
Jan 17, 2017 | 5.400 | 5.455 | 5.181 | 5.300 | 42,262 | -0.09(-1.67%) |
Jan 13, 2017 | 5.390 | 5.390 | 5.390 | 0 | +0.14(+2.67%) | |
Jan 12, 2017 | 5.270 | 5.350 | 5.120 | 5.250 | 159,287 | +0.01(+0.19%) |
Jan 11, 2017 | 5.270 | 5.400 | 5.030 | 5.240 | 92,180 | -0.08(-1.50%) |
Jan 10, 2017 | 5.000 | 5.400 | 4.950 | 5.320 | 384,904 | +0.33(+6.61%) |
Jan 09, 2017 | 5.200 | 5.440 | 4.980 | 4.990 | 72,267 | +0.01(+0.20%) |
Jan 06, 2017 | 5.170 | 5.189 | 4.900 | 4.980 | 43,928 | -0.17(-3.30%) |
Jan 05, 2017 | 5.230 | 5.370 | 5.071 | 5.150 | 42,136 | -0.18(-3.38%) |
Jan 04, 2017 | 5.030 | 5.430 | 5.030 | 5.330 | 39,554 | +0.30(+5.96%) |
Jan 03, 2017 | 4.790 | 5.060 | 4.790 | 5.030 | 32,378 | +0.20(+4.14%) |
Dec 30, 2016 | 4.830 | 4.830 | 4.830 | 0 | +0.10(+2.11%) | |
Dec 29, 2016 | 5.180 | 5.220 | 4.670 | 4.730 | 95,066 | -0.42(-8.16%) |
Dec 28, 2016 | 5.370 | 5.390 | 5.120 | 5.150 | 46,601 | -0.26(-4.81%) |
Dec 27, 2016 | 5.510 | 5.576 | 5.390 | 5.410 | 29,512 | -0.06(-1.10%) |
Dec 23, 2016 | 5.470 | 5.470 | 5.470 | 0 | +0.09(+1.67%) | |
Dec 22, 2016 | 5.370 | 5.490 | 5.190 | 5.380 | 47,993 | +0.01(+0.19%) |
Dec 21, 2016 | 5.540 | 5.550 | 5.360 | 5.370 | 29,348 | -0.13(-2.36%) |
Dec 20, 2016 | 5.490 | 5.599 | 5.356 | 5.500 | 40,735 | +0.03(+0.55%) |
Dec 19, 2016 | 5.480 | 5.674 | 5.400 | 5.470 | 93,550 | +0.18(+3.40%) |
Dec 16, 2016 | 5.090 | 5.410 | 5.011 | 5.290 | 210,684 | +0.30(+6.01%) |
Dec 15, 2016 | 5.425 | 6.180 | 4.930 | 4.990 | 571,068 | +0.03(+0.60%) |
Dec 14, 2016 | 5.090 | 5.150 | 4.910 | 4.960 | 23,193 | -0.13(-2.55%) |
Dec 13, 2016 | 5.128 | 5.175 | 5.010 | 5.090 | 23,758 | -0.08(-1.55%) |
Dec 12, 2016 | 5.290 | 5.290 | 5.007 | 5.170 | 23,101 | -0.07(-1.34%) |
Dec 09, 2016 | 5.350 | 5.600 | 5.240 | 5.240 | 20,662 | -0.11(-2.06%) |
Dec 08, 2016 | 5.240 | 5.460 | 5.140 | 5.350 | 27,151 | +0.21(+4.09%) |
Dec 07, 2016 | 5.380 | 5.770 | 5.050 | 5.140 | 27,356 | -0.24(-4.46%) |
Dec 06, 2016 | 5.334 | 5.440 | 5.130 | 5.380 | 19,928 | +0.15(+2.87%) |
Dec 05, 2016 | 5.160 | 5.540 | 5.040 | 5.230 | 47,649 | +0.04(+0.77%) |
Dec 02, 2016 | 5.130 | 5.279 | 5.130 | 5.190 | 74,408 | +0.05(+0.97%) |