Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.900 | 6.000 | 5.600 | 5.700 | 408,810 | -0.15(-2.56%) |
Feb 27, 2017 | 6.000 | 6.200 | 5.505 | 5.850 | 647,018 | -0.05(-0.85%) |
Feb 24, 2017 | 5.600 | 6.000 | 5.500 | 5.900 | 658,143 | +0.30(+5.36%) |
Feb 23, 2017 | 5.250 | 5.850 | 5.150 | 5.600 | 1,267,427 | +0.45(+8.74%) |
Feb 22, 2017 | 5.050 | 5.500 | 4.850 | 5.150 | 1,113,168 | +0.45(+9.57%) |
Feb 21, 2017 | 4.650 | 4.750 | 4.550 | 4.700 | 289,478 | +0.05(+1.08%) |
Feb 17, 2017 | 4.650 | 4.650 | 4.650 | 0 | -0.05(-1.06%) | |
Feb 16, 2017 | 4.850 | 4.900 | 4.700 | 4.700 | 143,003 | -0.20(-4.08%) |
Feb 15, 2017 | 4.900 | 5.000 | 4.750 | 4.900 | 329,912 | -0.10(-2.00%) |
Feb 14, 2017 | 4.950 | 5.200 | 4.875 | 5.000 | 431,377 | +0.00(+0.00%) |
Feb 13, 2017 | 5.050 | 5.200 | 4.850 | 5.000 | 324,442 | +0.00(+0.00%) |
Feb 10, 2017 | 4.950 | 5.000 | 4.900 | 5.000 | 129,266 | +0.00(+0.00%) |
Feb 09, 2017 | 4.800 | 5.000 | 4.750 | 5.000 | 94,630 | +0.25(+5.26%) |
Feb 08, 2017 | 4.850 | 4.850 | 4.700 | 4.750 | 128,351 | -0.10(-2.06%) |
Feb 07, 2017 | 4.900 | 5.000 | 4.750 | 4.850 | 163,319 | -0.05(-1.02%) |
Feb 06, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 110,253 | -0.05(-1.01%) |
Feb 03, 2017 | 4.650 | 4.950 | 4.600 | 4.950 | 233,688 | +0.35(+7.61%) |
Feb 02, 2017 | 4.750 | 4.800 | 4.600 | 4.600 | 243,690 | -0.15(-3.16%) |
Feb 01, 2017 | 4.850 | 4.900 | 4.700 | 4.750 | 167,344 | -0.05(-1.04%) |
Jan 31, 2017 | 4.700 | 4.950 | 4.550 | 4.800 | 174,888 | +0.10(+2.13%) |
Jan 30, 2017 | 4.750 | 4.750 | 4.500 | 4.700 | 177,928 | -0.05(-1.05%) |
Jan 27, 2017 | 4.600 | 4.900 | 4.500 | 4.750 | 284,770 | +0.15(+3.26%) |
Jan 26, 2017 | 4.900 | 4.950 | 4.600 | 4.600 | 251,467 | -0.35(-7.07%) |
Jan 25, 2017 | 4.600 | 4.950 | 4.550 | 4.950 | 500,326 | +0.30(+6.45%) |
Jan 24, 2017 | 4.450 | 4.700 | 4.100 | 4.650 | 548,699 | +0.40(+9.41%) |
Jan 23, 2017 | 4.250 | 4.350 | 4.100 | 4.250 | 313,334 | +0.05(+1.19%) |
Jan 20, 2017 | 4.300 | 4.400 | 4.150 | 4.200 | 291,658 | -0.10(-2.33%) |
Jan 19, 2017 | 4.550 | 4.550 | 4.300 | 4.300 | 192,607 | -0.25(-5.49%) |
Jan 18, 2017 | 4.650 | 4.750 | 4.500 | 4.550 | 286,463 | -0.05(-1.09%) |
Jan 17, 2017 | 4.950 | 5.000 | 4.600 | 4.600 | 448,294 | -0.35(-7.07%) |
Jan 13, 2017 | 4.950 | 4.950 | 4.950 | 0 | +0.20(+4.21%) | |
Jan 12, 2017 | 4.900 | 4.950 | 4.750 | 4.750 | 278,439 | -0.20(-4.04%) |
Jan 11, 2017 | 5.400 | 5.500 | 4.840 | 4.950 | 826,470 | -0.05(-1.00%) |
Jan 10, 2017 | 5.050 | 5.100 | 4.950 | 5.000 | 189,356 | +0.00(+0.00%) |
Jan 09, 2017 | 5.000 | 5.100 | 4.925 | 5.000 | 275,797 | +0.05(+1.01%) |
Jan 06, 2017 | 4.950 | 5.100 | 4.850 | 4.950 | 283,438 | -0.05(-1.00%) |
Jan 05, 2017 | 4.800 | 5.250 | 4.700 | 5.000 | 737,631 | +0.15(+3.09%) |
Jan 04, 2017 | 4.450 | 4.900 | 4.250 | 4.850 | 620,646 | +0.40(+8.99%) |
Jan 03, 2017 | 4.800 | 4.850 | 4.350 | 4.450 | 578,348 | -0.20(-4.30%) |
Dec 30, 2016 | 4.650 | 4.650 | 4.650 | 0 | -0.10(-2.11%) | |
Dec 29, 2016 | 4.700 | 4.950 | 4.660 | 4.750 | 351,054 | +0.05(+1.06%) |
Dec 28, 2016 | 4.750 | 4.900 | 4.600 | 4.700 | 452,540 | -0.05(-1.05%) |
Dec 27, 2016 | 4.900 | 5.200 | 4.700 | 4.750 | 603,682 | -0.15(-3.06%) |
Dec 23, 2016 | 4.900 | 4.900 | 4.900 | 0 | +0.20(+4.26%) | |
Dec 22, 2016 | 4.650 | 4.800 | 4.600 | 4.700 | 318,316 | +0.00(+0.00%) |
Dec 21, 2016 | 4.650 | 4.900 | 4.600 | 4.700 | 791,743 | +0.05(+1.08%) |
Dec 20, 2016 | 4.800 | 4.850 | 4.500 | 4.650 | 1,168,555 | -0.10(-2.11%) |
Dec 19, 2016 | 4.950 | 5.075 | 4.700 | 4.750 | 622,555 | -0.25(-5.00%) |
Dec 16, 2016 | 4.950 | 5.100 | 4.950 | 5.000 | 640,323 | +0.00(+0.00%) |
Dec 15, 2016 | 5.000 | 5.050 | 4.900 | 5.000 | 379,322 | +0.05(+1.01%) |
Dec 14, 2016 | 5.000 | 5.150 | 4.800 | 4.950 | 592,579 | +0.00(+0.00%) |
Dec 13, 2016 | 5.100 | 5.250 | 4.950 | 4.950 | 370,462 | -0.10(-1.98%) |
Dec 12, 2016 | 5.150 | 5.200 | 4.950 | 5.050 | 424,901 | -0.15(-2.88%) |
Dec 09, 2016 | 5.250 | 5.475 | 5.125 | 5.200 | 330,357 | +0.00(+0.00%) |
Dec 08, 2016 | 5.250 | 5.350 | 5.050 | 5.200 | 316,053 | +0.05(+0.97%) |
Dec 07, 2016 | 5.600 | 5.610 | 5.050 | 5.150 | 445,411 | -0.45(-8.04%) |
Dec 06, 2016 | 5.600 | 5.750 | 5.400 | 5.600 | 276,464 | -0.10(-1.75%) |
Dec 05, 2016 | 5.650 | 5.750 | 5.500 | 5.700 | 516,117 | +0.20(+3.64%) |
Dec 02, 2016 | 5.400 | 5.800 | 5.300 | 5.500 | 341,000 | +0.05(+0.92%) |