Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.950 | 5.100 | 4.850 | 5.100 | 41,144 | +0.20(+4.08%) |
Feb 27, 2017 | 4.900 | 4.900 | 4.750 | 4.900 | 9,565 | +0.03(+0.51%) |
Feb 24, 2017 | 4.808 | 4.900 | 4.757 | 4.875 | 30,156 | +0.03(+0.52%) |
Feb 23, 2017 | 4.900 | 4.950 | 4.800 | 4.850 | 38,879 | -0.05(-1.02%) |
Feb 22, 2017 | 4.850 | 4.900 | 4.750 | 4.900 | 53,179 | +0.20(+4.26%) |
Feb 21, 2017 | 4.650 | 4.800 | 4.650 | 4.700 | 27,498 | +0.15(+3.30%) |
Feb 17, 2017 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 44,813 | -0.05(-1.09%) |
Feb 15, 2017 | 4.489 | 4.600 | 4.450 | 4.600 | 17,165 | +0.15(+3.37%) |
Feb 14, 2017 | 4.700 | 4.700 | 4.350 | 4.450 | 186,806 | -0.50(-10.10%) |
Feb 13, 2017 | 4.907 | 4.950 | 4.846 | 4.950 | 111,967 | +0.00(+0.00%) |
Feb 10, 2017 | 5.050 | 5.051 | 4.750 | 4.950 | 58,600 | -0.15(-2.94%) |
Feb 09, 2017 | 5.050 | 5.125 | 5.034 | 5.100 | 48,157 | +0.05(+0.99%) |
Feb 08, 2017 | 5.050 | 5.050 | 5.000 | 5.050 | 8,480 | +0.00(+0.00%) |
Feb 07, 2017 | 5.100 | 5.100 | 5.050 | 5.050 | 11,392 | -0.05(-0.98%) |
Feb 06, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 16,340 | +0.02(+0.49%) |
Feb 03, 2017 | 5.112 | 5.150 | 5.050 | 5.075 | 8,647 | -0.12(-2.40%) |
Feb 02, 2017 | 5.150 | 5.200 | 5.000 | 5.200 | 13,965 | +0.05(+0.97%) |
Feb 01, 2017 | 5.100 | 5.150 | 5.000 | 5.150 | 26,966 | +0.00(+0.00%) |
Jan 31, 2017 | 5.100 | 5.150 | 5.050 | 5.150 | 7,313 | +0.00(+0.00%) |
Jan 30, 2017 | 5.000 | 5.150 | 5.000 | 5.150 | 6,812 | +0.09(+1.88%) |
Jan 27, 2017 | 5.135 | 5.135 | 5.050 | 5.055 | 14,036 | -0.14(-2.79%) |
Jan 26, 2017 | 5.200 | 5.250 | 5.000 | 5.200 | 44,733 | -0.02(-0.30%) |
Jan 25, 2017 | 5.188 | 5.216 | 5.188 | 5.216 | 3,271 | -0.01(-0.18%) |
Jan 24, 2017 | 5.250 | 5.250 | 5.200 | 5.225 | 10,314 | -0.02(-0.47%) |
Jan 23, 2017 | 5.250 | 5.255 | 5.000 | 5.250 | 52,048 | -0.05(-0.94%) |
Jan 20, 2017 | 5.300 | 5.350 | 5.200 | 5.300 | 4,657 | +0.05(+0.95%) |
Jan 19, 2017 | 5.100 | 5.300 | 5.100 | 5.250 | 251,055 | +0.05(+0.96%) |
Jan 18, 2017 | 5.200 | 5.200 | 4.900 | 5.200 | 98,711 | +0.00(+0.00%) |
Jan 17, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 9,062 | +0.00(+0.00%) |
Jan 13, 2017 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 36,987 | +0.00(+0.00%) |
Jan 11, 2017 | 5.150 | 5.200 | 5.150 | 5.200 | 1,017 | +0.00(+0.00%) |
Jan 10, 2017 | 5.068 | 5.350 | 5.068 | 5.200 | 74,951 | +0.10(+1.96%) |
Jan 09, 2017 | 5.250 | 5.278 | 5.100 | 5.100 | 6,347 | -0.20(-3.77%) |
Jan 06, 2017 | 5.205 | 5.350 | 5.205 | 5.300 | 544 | -0.05(-0.93%) |
Jan 05, 2017 | 5.350 | 5.350 | 5.266 | 5.350 | 4,309 | +0.05(+0.94%) |
Jan 04, 2017 | 5.316 | 5.400 | 5.300 | 5.300 | 15,619 | -0.10(-1.85%) |
Jan 03, 2017 | 5.150 | 5.550 | 5.100 | 5.400 | 59,484 | +0.20(+3.85%) |
Dec 30, 2016 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.150 | 5.200 | 5.150 | 5.200 | 13,734 | +0.05(+0.97%) |
Dec 28, 2016 | 5.125 | 5.200 | 5.100 | 5.150 | 18,062 | +0.05(+0.98%) |
Dec 27, 2016 | 5.200 | 5.200 | 5.100 | 5.100 | 15,150 | -0.15(-2.86%) |
Dec 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) | |
Dec 22, 2016 | 5.135 | 5.250 | 5.125 | 5.200 | 5,693 | +0.10(+1.96%) |
Dec 21, 2016 | 5.000 | 5.100 | 5.000 | 5.100 | 30,525 | +0.10(+2.00%) |
Dec 20, 2016 | 5.050 | 5.100 | 5.000 | 5.000 | 42,887 | -0.10(-1.96%) |
Dec 19, 2016 | 5.300 | 5.349 | 5.150 | 5.100 | 43,205 | -0.20(-3.77%) |
Dec 16, 2016 | 5.350 | 5.400 | 5.300 | 5.300 | 13,847 | -0.10(-1.85%) |
Dec 15, 2016 | 5.416 | 5.450 | 5.350 | 5.400 | 6,040 | +0.05(+0.93%) |
Dec 14, 2016 | 5.350 | 5.450 | 5.350 | 5.350 | 2,431 | -0.10(-1.83%) |
Dec 13, 2016 | 5.508 | 5.545 | 5.350 | 5.450 | 18,282 | -0.05(-0.91%) |
Dec 12, 2016 | 5.400 | 5.650 | 5.400 | 5.500 | 27,637 | +0.10(+1.85%) |
Dec 09, 2016 | 5.500 | 5.500 | 5.400 | 5.400 | 5,049 | +0.00(+0.00%) |
Dec 08, 2016 | 5.500 | 5.500 | 5.400 | 5.400 | 20,076 | +0.00(+0.00%) |
Dec 07, 2016 | 5.350 | 5.425 | 5.300 | 5.400 | 31,764 | +0.05(+0.93%) |
Dec 06, 2016 | 5.350 | 5.400 | 5.350 | 5.350 | 11,149 | -0.05(-0.93%) |
Dec 05, 2016 | 5.400 | 5.518 | 5.400 | 5.400 | 28,243 | -0.05(-0.92%) |
Dec 02, 2016 | 5.500 | 5.600 | 5.400 | 5.450 | 47,606 | -0.10(-1.80%) |