Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.450 | 5.750 | 5.340 | 5.660 | 198,928 | +0.21(+3.85%) |
Feb 27, 2017 | 5.040 | 5.940 | 5.007 | 5.450 | 602,812 | +0.35(+6.86%) |
Feb 24, 2017 | 4.870 | 5.100 | 4.810 | 5.100 | 113,500 | +0.18(+3.66%) |
Feb 23, 2017 | 5.240 | 5.344 | 4.890 | 4.920 | 130,355 | -0.34(-6.46%) |
Feb 22, 2017 | 5.520 | 5.872 | 5.240 | 5.260 | 156,894 | -0.31(-5.57%) |
Feb 21, 2017 | 5.600 | 5.940 | 5.260 | 5.570 | 290,242 | -0.07(-1.24%) |
Feb 17, 2017 | 5.640 | 5.640 | 5.640 | 0 | -0.27(-4.57%) | |
Feb 16, 2017 | 6.530 | 7.220 | 5.760 | 5.910 | 1,160,534 | -0.53(-8.23%) |
Feb 15, 2017 | 4.870 | 7.980 | 4.790 | 6.440 | 5,433,809 | +1.65(+34.45%) |
Feb 14, 2017 | 4.270 | 4.820 | 4.200 | 4.790 | 433,825 | +0.53(+12.44%) |
Feb 13, 2017 | 4.210 | 4.280 | 4.200 | 4.260 | 93,502 | +0.09(+2.16%) |
Feb 10, 2017 | 4.180 | 4.310 | 4.120 | 4.170 | 94,269 | +0.04(+0.97%) |
Feb 09, 2017 | 4.200 | 4.310 | 4.130 | 4.130 | 125,036 | +0.01(+0.24%) |
Feb 08, 2017 | 4.060 | 4.320 | 4.060 | 4.120 | 168,603 | +0.05(+1.23%) |
Feb 07, 2017 | 4.480 | 4.480 | 4.070 | 4.070 | 183,139 | -0.19(-4.46%) |
Feb 06, 2017 | 4.480 | 4.530 | 4.200 | 4.260 | 229,671 | -0.20(-4.48%) |
Feb 03, 2017 | 4.720 | 4.720 | 4.370 | 4.460 | 233,176 | +0.02(+0.45%) |
Feb 02, 2017 | 4.210 | 4.733 | 4.101 | 4.440 | 517,311 | +0.24(+5.71%) |
Feb 01, 2017 | 4.180 | 4.290 | 4.000 | 4.200 | 330,554 | +0.14(+3.45%) |
Jan 31, 2017 | 4.350 | 4.400 | 3.800 | 4.060 | 645,596 | -0.34(-7.73%) |
Jan 30, 2017 | 5.090 | 5.090 | 4.361 | 4.400 | 1,224,696 | -0.46(-9.47%) |
Jan 27, 2017 | 4.500 | 5.380 | 3.520 | 4.860 | 8,010,615 | -13.84(-74.01%) |
Jan 26, 2017 | 17.64 | 19.06 | 17.09 | 18.70 | 121,031 | +0.97(+5.47%) |
Jan 25, 2017 | 18.15 | 18.29 | 17.00 | 17.73 | 191,272 | -0.22(-1.23%) |
Jan 24, 2017 | 19.44 | 19.44 | 17.57 | 17.95 | 179,831 | -1.26(-6.56%) |
Jan 23, 2017 | 22.18 | 22.18 | 18.58 | 19.21 | 249,962 | -2.63(-12.04%) |
Jan 20, 2017 | 22.30 | 22.30 | 21.16 | 21.84 | 95,184 | -0.61(-2.72%) |
Jan 19, 2017 | 23.54 | 23.54 | 21.18 | 22.45 | 140,214 | -0.81(-3.48%) |
Jan 18, 2017 | 23.13 | 23.64 | 22.84 | 23.26 | 78,960 | +0.31(+1.35%) |
Jan 17, 2017 | 23.50 | 23.76 | 22.41 | 22.95 | 77,487 | +0.26(+1.15%) |
Jan 13, 2017 | 22.69 | 22.69 | 22.69 | 0 | -1.31(-5.46%) | |
Jan 12, 2017 | 25.00 | 25.06 | 23.88 | 24.00 | 56,711 | -1.09(-4.34%) |
Jan 11, 2017 | 25.71 | 25.76 | 24.76 | 25.09 | 81,662 | -0.58(-2.26%) |
Jan 10, 2017 | 25.64 | 25.91 | 25.28 | 25.67 | 43,877 | -0.05(-0.19%) |
Jan 09, 2017 | 26.12 | 26.14 | 25.55 | 25.72 | 45,426 | -0.21(-0.81%) |
Jan 06, 2017 | 26.55 | 27.04 | 25.75 | 25.93 | 62,132 | -0.93(-3.46%) |
Jan 05, 2017 | 25.87 | 27.00 | 25.49 | 26.86 | 84,141 | +0.98(+3.79%) |
Jan 04, 2017 | 25.46 | 27.19 | 25.22 | 25.88 | 106,551 | +0.42(+1.65%) |
Jan 03, 2017 | 27.37 | 27.77 | 25.09 | 25.46 | 111,896 | -1.56(-5.77%) |
Dec 30, 2016 | 27.02 | 27.02 | 27.02 | 0 | +1.52(+5.96%) | |
Dec 29, 2016 | 26.00 | 26.07 | 25.41 | 25.50 | 31,880 | -0.37(-1.43%) |
Dec 28, 2016 | 25.81 | 26.12 | 25.01 | 25.87 | 61,834 | -0.12(-0.46%) |
Dec 27, 2016 | 27.12 | 28.59 | 25.65 | 25.99 | 81,540 | -1.13(-4.17%) |
Dec 23, 2016 | 27.12 | 27.12 | 27.12 | 0 | +0.39(+1.46%) | |
Dec 22, 2016 | 25.82 | 26.88 | 25.50 | 26.73 | 114,390 | +0.82(+3.16%) |
Dec 21, 2016 | 26.34 | 26.53 | 25.16 | 25.91 | 84,236 | -0.40(-1.52%) |
Dec 20, 2016 | 28.01 | 28.01 | 26.02 | 26.31 | 141,950 | -1.45(-5.22%) |
Dec 19, 2016 | 27.29 | 28.82 | 26.92 | 27.76 | 105,131 | +0.43(+1.57%) |
Dec 16, 2016 | 27.03 | 28.00 | 26.49 | 27.33 | 686,212 | +0.57(+2.13%) |
Dec 15, 2016 | 26.89 | 27.23 | 26.05 | 26.76 | 98,497 | +0.13(+0.49%) |
Dec 14, 2016 | 26.68 | 27.04 | 25.60 | 26.63 | 96,787 | -0.30(-1.11%) |
Dec 13, 2016 | 28.26 | 28.26 | 25.83 | 26.93 | 91,812 | -1.02(-3.65%) |
Dec 12, 2016 | 28.76 | 28.90 | 27.17 | 27.95 | 70,580 | -0.34(-1.20%) |
Dec 09, 2016 | 29.37 | 29.37 | 28.00 | 28.29 | 100,624 | -0.15(-0.53%) |
Dec 08, 2016 | 29.66 | 29.96 | 28.00 | 28.44 | 92,488 | -0.62(-2.13%) |
Dec 07, 2016 | 27.63 | 30.90 | 27.62 | 29.06 | 106,844 | +1.27(+4.57%) |
Dec 06, 2016 | 27.59 | 28.00 | 26.65 | 27.79 | 68,316 | +0.45(+1.65%) |
Dec 05, 2016 | 26.89 | 28.28 | 26.80 | 27.34 | 87,155 | +0.45(+1.67%) |
Dec 02, 2016 | 27.16 | 27.59 | 26.65 | 26.89 | 39,524 | -0.09(-0.33%) |