Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.967 | 5.967 | 5.698 | 5.698 | 43,826 | -0.22(-3.79%) |
Feb 27, 2017 | 6.012 | 6.079 | 5.877 | 5.922 | 19,387 | -0.13(-2.22%) |
Feb 24, 2017 | 6.012 | 6.101 | 5.967 | 6.056 | 43,295 | +0.04(+0.75%) |
Feb 23, 2017 | 5.922 | 6.101 | 5.922 | 6.012 | 65,134 | +0.04(+0.75%) |
Feb 22, 2017 | 5.787 | 5.967 | 5.787 | 5.967 | 3,379 | +0.13(+2.31%) |
Feb 21, 2017 | 5.801 | 5.832 | 5.787 | 5.832 | 10,741 | +0.04(+0.78%) |
Feb 17, 2017 | 5.787 | 5.787 | 5.787 | 0 | +0.04(+0.78%) | |
Feb 16, 2017 | 5.742 | 5.832 | 5.742 | 5.742 | 18,407 | +0.00(+0.00%) |
Feb 15, 2017 | 5.742 | 5.787 | 5.653 | 5.742 | 15,275 | +0.04(+0.79%) |
Feb 14, 2017 | 5.653 | 5.742 | 5.608 | 5.698 | 28,768 | +0.04(+0.79%) |
Feb 13, 2017 | 5.518 | 5.877 | 5.518 | 5.653 | 23,069 | +0.00(+0.00%) |
Feb 10, 2017 | 5.608 | 5.698 | 5.473 | 5.653 | 39,329 | -0.04(-0.79%) |
Feb 09, 2017 | 5.563 | 5.736 | 5.563 | 5.698 | 24,881 | +0.00(+0.00%) |
Feb 08, 2017 | 5.742 | 5.742 | 5.653 | 5.698 | 21,653 | -0.04(-0.78%) |
Feb 07, 2017 | 5.967 | 5.967 | 5.698 | 5.742 | 9,566 | -0.04(-0.78%) |
Feb 06, 2017 | 6.101 | 6.101 | 5.787 | 5.787 | 10,741 | -0.13(-2.27%) |
Feb 03, 2017 | 5.922 | 5.922 | 5.832 | 5.922 | 18,971 | +0.09(+1.54%) |
Feb 02, 2017 | 5.877 | 5.922 | 5.787 | 5.832 | 13,296 | +0.00(+0.00%) |
Feb 01, 2017 | 5.877 | 5.967 | 5.832 | 5.832 | 23,056 | -0.04(-0.76%) |
Jan 31, 2017 | 5.877 | 5.922 | 5.832 | 5.877 | 13,734 | +0.04(+0.77%) |
Jan 30, 2017 | 5.922 | 5.967 | 5.832 | 5.832 | 12,247 | -0.09(-1.52%) |
Jan 27, 2017 | 5.877 | 5.922 | 5.877 | 5.922 | 5,115 | +0.09(+1.54%) |
Jan 26, 2017 | 5.877 | 5.877 | 5.832 | 5.832 | 9,523 | -0.18(-2.99%) |
Jan 25, 2017 | 6.012 | 6.101 | 5.967 | 6.012 | 15,782 | +0.04(+0.75%) |
Jan 24, 2017 | 5.877 | 6.012 | 5.787 | 5.967 | 9,529 | +0.13(+2.31%) |
Jan 23, 2017 | 5.787 | 5.922 | 5.787 | 5.832 | 7,985 | +0.04(+0.78%) |
Jan 20, 2017 | 5.518 | 5.922 | 5.518 | 5.787 | 25,069 | +0.27(+4.88%) |
Jan 19, 2017 | 5.742 | 5.832 | 5.518 | 5.518 | 12,707 | -0.22(-3.91%) |
Jan 18, 2017 | 5.787 | 5.832 | 5.653 | 5.742 | 12,804 | -0.09(-1.54%) |
Jan 17, 2017 | 6.012 | 6.191 | 5.832 | 5.832 | 20,106 | -0.18(-2.99%) |
Jan 13, 2017 | 6.012 | 6.012 | 6.012 | 0 | +0.27(+4.69%) | |
Jan 12, 2017 | 5.967 | 5.967 | 5.698 | 5.742 | 26,585 | -0.22(-3.76%) |
Jan 11, 2017 | 6.056 | 6.056 | 5.967 | 5.967 | 8,133 | +0.00(+0.00%) |
Jan 10, 2017 | 5.653 | 5.967 | 5.653 | 5.967 | 36,086 | +0.36(+6.40%) |
Jan 09, 2017 | 5.742 | 5.832 | 5.608 | 5.608 | 10,483 | -0.13(-2.34%) |
Jan 06, 2017 | 5.653 | 5.832 | 5.653 | 5.742 | 11,367 | +0.04(+0.79%) |
Jan 05, 2017 | 5.832 | 5.832 | 5.698 | 5.698 | 9,578 | -0.13(-2.31%) |
Jan 04, 2017 | 5.698 | 5.967 | 5.698 | 5.832 | 28,206 | +0.18(+3.17%) |
Jan 03, 2017 | 5.473 | 5.742 | 5.384 | 5.653 | 29,041 | +0.13(+2.44%) |
Dec 30, 2016 | 5.518 | 5.518 | 5.518 | 0 | -0.04(-0.81%) | |
Dec 29, 2016 | 5.608 | 5.608 | 5.473 | 5.563 | 21,854 | +0.00(+0.00%) |
Dec 28, 2016 | 5.787 | 5.787 | 5.563 | 5.563 | 47,074 | -0.27(-4.62%) |
Dec 27, 2016 | 6.056 | 6.056 | 5.787 | 5.832 | 12,952 | -0.18(-2.99%) |
Dec 23, 2016 | 6.012 | 6.012 | 6.012 | 0 | +0.09(+1.52%) | |
Dec 22, 2016 | 5.832 | 6.012 | 5.787 | 5.922 | 23,286 | -0.22(-3.65%) |
Dec 21, 2016 | 6.281 | 6.281 | 6.146 | 6.146 | 9,566 | -0.04(-0.72%) |
Dec 20, 2016 | 6.326 | 6.326 | 6.101 | 6.191 | 29,052 | -0.13(-2.13%) |
Dec 19, 2016 | 6.056 | 6.415 | 6.056 | 6.326 | 42,413 | +0.13(+2.17%) |
Dec 16, 2016 | 6.146 | 6.281 | 6.056 | 6.191 | 120,615 | +0.22(+3.76%) |
Dec 15, 2016 | 6.003 | 6.079 | 5.952 | 5.967 | 51,912 | +0.04(+0.76%) |
Dec 14, 2016 | 5.890 | 6.016 | 5.884 | 5.922 | 21,059 | -0.09(-1.49%) |
Dec 13, 2016 | 5.922 | 6.012 | 5.922 | 6.012 | 15,928 | +0.09(+1.52%) |
Dec 12, 2016 | 6.056 | 6.056 | 5.877 | 5.922 | 41,062 | -0.09(-1.49%) |
Dec 09, 2016 | 6.012 | 6.101 | 5.967 | 6.012 | 42,111 | +0.04(+0.75%) |
Dec 08, 2016 | 6.012 | 6.012 | 5.832 | 5.967 | 51,804 | +0.09(+1.53%) |
Dec 07, 2016 | 6.012 | 6.101 | 5.877 | 5.877 | 63,953 | -0.13(-2.24%) |
Dec 06, 2016 | 5.877 | 6.101 | 5.832 | 6.012 | 52,409 | +0.22(+3.88%) |
Dec 05, 2016 | 5.832 | 5.922 | 5.742 | 5.787 | 79,487 | +0.04(+0.78%) |
Dec 02, 2016 | 5.698 | 5.787 | 5.698 | 5.742 | 17,117 | +0.00(+0.00%) |