Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.850 | 6.000 | 5.650 | 5.850 | 367,496 | -0.05(-0.85%) |
Feb 27, 2017 | 5.750 | 6.000 | 5.745 | 5.900 | 218,294 | +0.10(+1.72%) |
Feb 24, 2017 | 5.650 | 5.900 | 5.600 | 5.800 | 232,863 | +0.10(+1.75%) |
Feb 23, 2017 | 5.750 | 5.850 | 5.600 | 5.700 | 205,603 | -0.05(-0.87%) |
Feb 22, 2017 | 5.750 | 5.900 | 5.700 | 5.750 | 145,477 | -0.05(-0.86%) |
Feb 21, 2017 | 5.900 | 5.950 | 5.750 | 5.800 | 178,919 | -0.10(-1.69%) |
Feb 17, 2017 | 5.900 | 5.900 | 5.900 | 0 | +0.10(+1.72%) | |
Feb 16, 2017 | 5.950 | 6.000 | 5.800 | 5.800 | 147,675 | -0.15(-2.52%) |
Feb 15, 2017 | 5.950 | 6.000 | 5.725 | 5.950 | 160,511 | +0.05(+0.85%) |
Feb 14, 2017 | 5.750 | 5.950 | 5.700 | 5.900 | 132,437 | +0.10(+1.72%) |
Feb 13, 2017 | 5.850 | 6.000 | 5.750 | 5.800 | 127,770 | -0.05(-0.85%) |
Feb 10, 2017 | 5.650 | 5.950 | 5.625 | 5.850 | 369,074 | +0.20(+3.54%) |
Feb 09, 2017 | 5.700 | 5.750 | 5.600 | 5.650 | 260,117 | -0.05(-0.88%) |
Feb 08, 2017 | 5.800 | 6.100 | 5.650 | 5.700 | 512,594 | -0.15(-2.56%) |
Feb 07, 2017 | 5.750 | 5.900 | 5.700 | 5.850 | 277,561 | +0.10(+1.74%) |
Feb 06, 2017 | 5.850 | 5.900 | 5.700 | 5.750 | 185,153 | -0.15(-2.54%) |
Feb 03, 2017 | 5.750 | 5.950 | 5.700 | 5.900 | 138,144 | +0.05(+0.85%) |
Feb 02, 2017 | 5.850 | 5.900 | 5.650 | 5.850 | 152,251 | -0.05(-0.85%) |
Feb 01, 2017 | 5.900 | 6.000 | 5.700 | 5.900 | 132,511 | +0.05(+0.85%) |
Jan 31, 2017 | 5.900 | 5.900 | 5.575 | 5.850 | 217,061 | -0.10(-1.68%) |
Jan 30, 2017 | 5.700 | 6.050 | 5.605 | 5.950 | 324,058 | +0.15(+2.59%) |
Jan 27, 2017 | 5.800 | 6.000 | 5.711 | 5.800 | 134,797 | +0.00(+0.00%) |
Jan 26, 2017 | 6.000 | 6.050 | 5.750 | 5.800 | 192,708 | -0.20(-3.33%) |
Jan 25, 2017 | 5.900 | 6.050 | 5.900 | 6.000 | 136,099 | +0.10(+1.69%) |
Jan 24, 2017 | 5.650 | 6.000 | 5.650 | 5.900 | 180,708 | +0.20(+3.51%) |
Jan 23, 2017 | 5.850 | 5.850 | 5.550 | 5.700 | 249,752 | -0.15(-2.56%) |
Jan 20, 2017 | 5.800 | 6.000 | 5.750 | 5.850 | 160,584 | +0.05(+0.86%) |
Jan 19, 2017 | 6.150 | 6.150 | 5.750 | 5.800 | 204,466 | -0.35(-5.69%) |
Jan 18, 2017 | 6.000 | 6.250 | 5.900 | 6.150 | 240,765 | +0.25(+4.24%) |
Jan 17, 2017 | 6.250 | 6.400 | 5.750 | 5.900 | 726,093 | -0.30(-4.84%) |
Jan 13, 2017 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.350 | 6.419 | 6.200 | 6.200 | 167,462 | -0.15(-2.36%) |
Jan 11, 2017 | 6.400 | 6.500 | 6.200 | 6.350 | 226,783 | -0.05(-0.78%) |
Jan 10, 2017 | 6.500 | 6.575 | 6.350 | 6.400 | 151,605 | +0.05(+0.79%) |
Jan 09, 2017 | 6.650 | 6.650 | 6.300 | 6.350 | 220,124 | -0.35(-5.22%) |
Jan 06, 2017 | 7.100 | 7.200 | 6.550 | 6.700 | 210,841 | -0.40(-5.63%) |
Jan 05, 2017 | 7.000 | 7.150 | 6.900 | 7.100 | 229,980 | +0.15(+2.16%) |
Jan 04, 2017 | 6.800 | 7.000 | 6.600 | 6.950 | 265,618 | +0.20(+2.96%) |
Jan 03, 2017 | 6.500 | 6.800 | 6.500 | 6.750 | 354,158 | +0.25(+3.85%) |
Dec 30, 2016 | 6.500 | 6.500 | 6.500 | 0 | +0.10(+1.56%) | |
Dec 29, 2016 | 6.500 | 6.700 | 6.300 | 6.400 | 231,871 | +0.00(+0.00%) |
Dec 28, 2016 | 6.500 | 6.800 | 6.450 | 6.400 | 226,122 | -0.10(-1.54%) |
Dec 27, 2016 | 6.800 | 7.000 | 6.400 | 6.500 | 296,965 | -0.30(-4.41%) |
Dec 23, 2016 | 6.800 | 6.800 | 6.800 | 0 | +0.05(+0.74%) | |
Dec 22, 2016 | 7.000 | 7.000 | 6.700 | 6.750 | 376,771 | -0.35(-4.93%) |
Dec 21, 2016 | 7.400 | 7.500 | 6.800 | 7.100 | 543,986 | -0.35(-4.70%) |
Dec 20, 2016 | 7.200 | 7.475 | 7.150 | 7.450 | 233,554 | +0.35(+4.93%) |
Dec 19, 2016 | 7.250 | 7.350 | 7.100 | 7.100 | 279,565 | -0.15(-2.07%) |
Dec 16, 2016 | 7.250 | 7.350 | 7.150 | 7.250 | 292,261 | +0.05(+0.69%) |
Dec 15, 2016 | 7.200 | 7.425 | 7.100 | 7.200 | 262,121 | +0.05(+0.70%) |
Dec 14, 2016 | 7.000 | 7.400 | 6.950 | 7.150 | 191,187 | +0.10(+1.42%) |
Dec 13, 2016 | 7.100 | 7.250 | 7.000 | 7.050 | 197,267 | -0.05(-0.70%) |
Dec 12, 2016 | 7.500 | 7.675 | 7.000 | 7.100 | 333,109 | -0.45(-5.96%) |
Dec 09, 2016 | 7.300 | 7.600 | 7.150 | 7.550 | 328,787 | +0.25(+3.42%) |
Dec 08, 2016 | 7.200 | 7.675 | 7.050 | 7.300 | 374,867 | +0.10(+1.39%) |
Dec 07, 2016 | 7.200 | 7.400 | 7.200 | 7.200 | 249,666 | -0.10(-1.37%) |
Dec 06, 2016 | 7.000 | 7.350 | 6.850 | 7.300 | 207,464 | +0.30(+4.29%) |
Dec 05, 2016 | 7.150 | 7.200 | 6.900 | 7.000 | 321,377 | -0.05(-0.71%) |
Dec 02, 2016 | 6.700 | 7.150 | 6.550 | 7.050 | 202,676 | +0.25(+3.68%) |