Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.810 | 4.850 | 4.800 | 4.850 | 1,858 | -0.15(-3.00%) |
Feb 27, 2018 | 4.655 | 5.000 | 4.655 | 5.000 | 4,482 | +0.20(+4.17%) |
Feb 26, 2018 | 5.000 | 5.000 | 4.610 | 4.800 | 11,900 | -0.10(-2.04%) |
Feb 23, 2018 | 4.850 | 4.925 | 4.850 | 4.900 | 2,243 | -0.05(-1.01%) |
Feb 22, 2018 | 4.950 | 4.950 | 4.900 | 4.950 | 11,565 | +0.10(+2.06%) |
Feb 21, 2018 | 4.750 | 4.950 | 4.750 | 4.850 | 12,552 | +0.20(+4.30%) |
Feb 20, 2018 | 5.000 | 5.023 | 4.650 | 4.650 | 8,554 | -0.45(-8.82%) |
Feb 16, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.20(+4.08%) | |
Feb 15, 2018 | 4.900 | 4.900 | 4.750 | 4.900 | 17,446 | +0.00(+0.00%) |
Feb 14, 2018 | 4.900 | 4.900 | 4.900 | 4.900 | 6,102 | +0.00(+0.00%) |
Feb 13, 2018 | 4.600 | 5.000 | 4.600 | 4.900 | 7,973 | +0.45(+10.11%) |
Feb 12, 2018 | 4.500 | 4.500 | 4.446 | 4.450 | 2,975 | +0.11(+2.53%) |
Feb 09, 2018 | 4.500 | 4.500 | 4.250 | 4.340 | 4,700 | +0.09(+2.12%) |
Feb 08, 2018 | 4.260 | 4.390 | 4.250 | 4.250 | 14,952 | -0.03(-0.70%) |
Feb 07, 2018 | 4.331 | 4.331 | 4.280 | 4.280 | 2,545 | -0.17(-3.82%) |
Feb 06, 2018 | 4.500 | 4.500 | 4.450 | 4.450 | 2,520 | +0.38(+9.34%) |
Feb 05, 2018 | 4.500 | 4.500 | 4.000 | 4.070 | 13,700 | -0.43(-9.56%) |
Feb 02, 2018 | 4.284 | 4.500 | 4.250 | 4.500 | 4,767 | -0.05(-1.10%) |
Feb 01, 2018 | 4.580 | 4.580 | 4.550 | 4.550 | 3,342 | -0.05(-1.09%) |
Jan 31, 2018 | 4.635 | 4.740 | 4.600 | 4.600 | 8,900 | +0.00(+0.00%) |
Jan 30, 2018 | 4.850 | 4.850 | 4.600 | 4.600 | 2,765 | -0.15(-3.16%) |
Jan 29, 2018 | 5.000 | 5.050 | 4.750 | 4.750 | 22,150 | -0.13(-2.60%) |
Jan 26, 2018 | 4.530 | 5.000 | 4.530 | 4.877 | 32,313 | +0.38(+8.38%) |
Jan 25, 2018 | 4.400 | 4.500 | 4.300 | 4.500 | 19,595 | +0.20(+4.65%) |
Jan 24, 2018 | 4.145 | 4.350 | 4.145 | 4.300 | 22,930 | +0.15(+3.61%) |
Jan 23, 2018 | 4.250 | 4.280 | 4.150 | 4.150 | 29,914 | -0.10(-2.35%) |
Jan 22, 2018 | 4.073 | 4.280 | 4.050 | 4.250 | 64,081 | +0.20(+4.94%) |
Jan 19, 2018 | 4.000 | 4.080 | 4.000 | 4.050 | 14,800 | +0.05(+1.25%) |
Jan 18, 2018 | 3.880 | 4.050 | 3.750 | 4.000 | 38,120 | +0.25(+6.67%) |
Jan 17, 2018 | 3.495 | 3.750 | 3.490 | 3.750 | 21,019 | +0.25(+7.14%) |
Jan 16, 2018 | 3.490 | 3.750 | 3.490 | 3.500 | 10,860 | +0.08(+2.34%) |
Jan 12, 2018 | 3.420 | 3.420 | 3.420 | 0 | +0.24(+7.55%) | |
Jan 11, 2018 | 3.100 | 3.180 | 3.100 | 3.180 | 8,535 | +0.00(+0.09%) |
Jan 10, 2018 | 3.200 | 3.200 | 3.177 | 3.177 | 2,990 | +0.18(+5.90%) |
Jan 08, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.04(+1.35%) | |
Jan 05, 2018 | 2.960 | 2.960 | 2.960 | 2.960 | 100 | -0.24(-7.50%) |
Jan 03, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.26(+8.84%) | |
Jan 02, 2018 | 3.020 | 2.940 | 2.940 | 900 | -0.08(-2.65%) | |
Dec 29, 2017 | 3.020 | 3.020 | 3.020 | 0 | -0.23(-7.08%) | |
Dec 27, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.09(-2.69%) | |
Dec 26, 2017 | 3.000 | 3.340 | 3.000 | 3.340 | 800 | +0.34(+11.33%) |
Dec 22, 2017 | 2.740 | 3.000 | 2.740 | 3.000 | 32,447 | +0.26(+9.49%) |
Dec 20, 2017 | 2.740 | 2.740 | 2.740 | 0 | -0.01(-0.36%) | |
Dec 19, 2017 | 2.750 | 2.750 | 2.750 | 2.750 | 418 | +0.00(+0.00%) |
Dec 18, 2017 | 2.750 | 2.750 | 2.750 | 2.750 | 450 | -0.08(-2.83%) |
Dec 15, 2017 | 2.830 | 2.830 | 2.830 | 2.830 | 884 | +0.08(+2.91%) |
Dec 14, 2017 | 2.710 | 2.750 | 2.700 | 2.750 | 30,573 | -0.08(-2.83%) |
Dec 11, 2017 | 2.830 | 2.830 | 2.830 | 0 | +0.08(+2.91%) | |
Dec 07, 2017 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.800 | 2.800 | 2.750 | 2.750 | 3,190 | +0.04(+1.48%) |
Dec 05, 2017 | 2.850 | 2.850 | 2.710 | 2.710 | 23,070 | -0.12(-4.24%) |
Dec 04, 2017 | 2.900 | 2.922 | 2.830 | 2.830 | 3,500 | -0.12(-4.07%) |