Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.966 | 5.966 | 5.697 | 5.697 | 43,832 | -0.22(-3.79%) |
Feb 27, 2017 | 6.011 | 6.078 | 5.876 | 5.921 | 19,390 | -0.13(-2.22%) |
Feb 24, 2017 | 6.011 | 6.101 | 5.966 | 6.056 | 43,300 | +0.04(+0.75%) |
Feb 23, 2017 | 5.921 | 6.101 | 5.921 | 6.011 | 65,143 | +0.04(+0.75%) |
Feb 22, 2017 | 5.787 | 5.966 | 5.787 | 5.966 | 3,379 | +0.13(+2.31%) |
Feb 21, 2017 | 5.800 | 5.831 | 5.787 | 5.831 | 10,742 | +0.04(+0.78%) |
Feb 17, 2017 | 5.787 | 5.787 | 5.787 | 0 | +0.04(+0.78%) | |
Feb 16, 2017 | 5.742 | 5.831 | 5.742 | 5.742 | 18,409 | +0.00(+0.00%) |
Feb 15, 2017 | 5.742 | 5.787 | 5.652 | 5.742 | 15,277 | +0.04(+0.79%) |
Feb 14, 2017 | 5.652 | 5.742 | 5.607 | 5.697 | 28,772 | +0.04(+0.79%) |
Feb 13, 2017 | 5.517 | 5.876 | 5.517 | 5.652 | 23,072 | +0.00(+0.00%) |
Feb 10, 2017 | 5.607 | 5.697 | 5.473 | 5.652 | 39,334 | -0.04(-0.79%) |
Feb 09, 2017 | 5.562 | 5.735 | 5.562 | 5.697 | 24,884 | +0.00(+0.00%) |
Feb 08, 2017 | 5.742 | 5.742 | 5.652 | 5.697 | 21,656 | -0.04(-0.78%) |
Feb 07, 2017 | 5.966 | 5.966 | 5.697 | 5.742 | 9,568 | -0.04(-0.78%) |
Feb 06, 2017 | 6.101 | 6.101 | 5.787 | 5.787 | 10,742 | -0.13(-2.27%) |
Feb 03, 2017 | 5.921 | 5.921 | 5.831 | 5.921 | 18,973 | +0.09(+1.54%) |
Feb 02, 2017 | 5.876 | 5.921 | 5.787 | 5.831 | 13,297 | +0.00(+0.00%) |
Feb 01, 2017 | 5.876 | 5.966 | 5.831 | 5.831 | 23,059 | -0.04(-0.76%) |
Jan 31, 2017 | 5.876 | 5.921 | 5.831 | 5.876 | 13,735 | +0.04(+0.77%) |
Jan 30, 2017 | 5.921 | 5.966 | 5.831 | 5.831 | 12,248 | -0.09(-1.52%) |
Jan 27, 2017 | 5.876 | 5.921 | 5.876 | 5.921 | 5,116 | +0.09(+1.54%) |
Jan 26, 2017 | 5.876 | 5.876 | 5.831 | 5.831 | 9,524 | -0.18(-2.99%) |
Jan 25, 2017 | 6.011 | 6.101 | 5.966 | 6.011 | 15,784 | +0.04(+0.75%) |
Jan 24, 2017 | 5.876 | 6.011 | 5.787 | 5.966 | 9,530 | +0.13(+2.31%) |
Jan 23, 2017 | 5.787 | 5.921 | 5.787 | 5.831 | 7,986 | +0.04(+0.78%) |
Jan 20, 2017 | 5.517 | 5.921 | 5.517 | 5.787 | 25,072 | +0.27(+4.88%) |
Jan 19, 2017 | 5.742 | 5.831 | 5.517 | 5.517 | 12,709 | -0.22(-3.91%) |
Jan 18, 2017 | 5.787 | 5.831 | 5.652 | 5.742 | 12,806 | -0.09(-1.54%) |
Jan 17, 2017 | 6.011 | 6.190 | 5.831 | 5.831 | 20,109 | -0.18(-2.99%) |
Jan 13, 2017 | 6.011 | 6.011 | 6.011 | 0 | +0.27(+4.69%) | |
Jan 12, 2017 | 5.966 | 5.966 | 5.697 | 5.742 | 26,588 | -0.22(-3.76%) |
Jan 11, 2017 | 6.056 | 6.056 | 5.966 | 5.966 | 8,134 | +0.00(+0.00%) |
Jan 10, 2017 | 5.652 | 5.966 | 5.652 | 5.966 | 36,091 | +0.36(+6.40%) |
Jan 09, 2017 | 5.742 | 5.831 | 5.607 | 5.607 | 10,484 | -0.13(-2.34%) |
Jan 06, 2017 | 5.652 | 5.831 | 5.652 | 5.742 | 11,369 | +0.04(+0.79%) |
Jan 05, 2017 | 5.831 | 5.831 | 5.697 | 5.697 | 9,579 | -0.13(-2.31%) |
Jan 04, 2017 | 5.697 | 5.966 | 5.697 | 5.831 | 28,210 | +0.18(+3.17%) |
Jan 03, 2017 | 5.473 | 5.742 | 5.383 | 5.652 | 29,045 | +0.13(+2.44%) |
Dec 30, 2016 | 5.517 | 5.517 | 5.517 | 0 | -0.04(-0.81%) | |
Dec 29, 2016 | 5.607 | 5.607 | 5.473 | 5.562 | 21,857 | +0.00(+0.00%) |
Dec 28, 2016 | 5.787 | 5.787 | 5.562 | 5.562 | 47,080 | -0.27(-4.62%) |
Dec 27, 2016 | 6.056 | 6.056 | 5.787 | 5.831 | 12,954 | -0.18(-2.99%) |
Dec 23, 2016 | 6.011 | 6.011 | 6.011 | 0 | +0.09(+1.52%) | |
Dec 22, 2016 | 5.831 | 6.011 | 5.787 | 5.921 | 23,289 | -0.22(-3.65%) |
Dec 21, 2016 | 6.280 | 6.280 | 6.145 | 6.145 | 9,568 | -0.04(-0.72%) |
Dec 20, 2016 | 6.325 | 6.325 | 6.101 | 6.190 | 29,056 | -0.13(-2.13%) |
Dec 19, 2016 | 6.056 | 6.415 | 6.056 | 6.325 | 42,418 | +0.13(+2.17%) |
Dec 16, 2016 | 6.145 | 6.280 | 6.056 | 6.190 | 120,630 | +0.22(+3.76%) |
Dec 15, 2016 | 6.002 | 6.078 | 5.952 | 5.966 | 51,919 | +0.04(+0.76%) |
Dec 14, 2016 | 5.889 | 6.015 | 5.883 | 5.921 | 21,062 | -0.09(-1.49%) |
Dec 13, 2016 | 5.921 | 6.011 | 5.921 | 6.011 | 15,930 | +0.09(+1.52%) |
Dec 12, 2016 | 6.056 | 6.056 | 5.876 | 5.921 | 41,067 | -0.09(-1.49%) |
Dec 09, 2016 | 6.011 | 6.101 | 5.966 | 6.011 | 42,116 | +0.04(+0.75%) |
Dec 08, 2016 | 6.011 | 6.011 | 5.831 | 5.966 | 51,810 | +0.09(+1.53%) |
Dec 07, 2016 | 6.011 | 6.101 | 5.876 | 5.876 | 63,961 | -0.13(-2.24%) |
Dec 06, 2016 | 5.876 | 6.101 | 5.831 | 6.011 | 52,416 | +0.22(+3.88%) |
Dec 05, 2016 | 5.831 | 5.921 | 5.742 | 5.787 | 79,497 | +0.04(+0.78%) |
Dec 02, 2016 | 5.697 | 5.787 | 5.697 | 5.742 | 17,119 | +0.00(+0.00%) |