Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.400 | 5.700 | 5.300 | 5.550 | 1,290,413 | +0.30(+5.71%) |
Feb 27, 2018 | 5.200 | 5.350 | 5.150 | 5.250 | 454,030 | +0.05(+0.96%) |
Feb 26, 2018 | 5.300 | 5.300 | 5.150 | 5.200 | 532,114 | -0.02(-0.48%) |
Feb 23, 2018 | 5.050 | 5.250 | 5.000 | 5.225 | 559,682 | +0.17(+3.47%) |
Feb 22, 2018 | 5.200 | 5.250 | 5.000 | 5.050 | 512,490 | -0.10(-1.94%) |
Feb 21, 2018 | 5.150 | 5.200 | 5.100 | 5.150 | 510,939 | +0.00(+0.00%) |
Feb 20, 2018 | 5.250 | 5.300 | 5.100 | 5.150 | 387,857 | -0.10(-1.90%) |
Feb 16, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.200 | 5.250 | 5.100 | 5.250 | 529,493 | +0.10(+1.94%) |
Feb 14, 2018 | 5.050 | 5.250 | 5.000 | 5.150 | 640,841 | +0.05(+0.98%) |
Feb 13, 2018 | 5.050 | 5.150 | 5.000 | 5.100 | 637,550 | +0.05(+0.99%) |
Feb 12, 2018 | 5.250 | 5.250 | 5.000 | 5.050 | 895,987 | -0.15(-2.88%) |
Feb 09, 2018 | 5.250 | 5.250 | 4.900 | 5.200 | 1,706,541 | +0.15(+2.97%) |
Feb 08, 2018 | 5.050 | 5.200 | 5.000 | 5.050 | 748,374 | +0.05(+1.00%) |
Feb 07, 2018 | 5.150 | 5.200 | 5.150 | 5.000 | 850,864 | -0.17(-3.38%) |
Feb 06, 2018 | 5.050 | 5.300 | 4.900 | 5.175 | 1,344,279 | -0.12(-2.36%) |
Feb 05, 2018 | 5.850 | 5.900 | 5.000 | 5.300 | 1,485,992 | -0.60(-10.17%) |
Feb 02, 2018 | 5.800 | 6.000 | 5.553 | 5.900 | 2,040,046 | +0.10(+1.72%) |
Feb 01, 2018 | 5.650 | 6.000 | 5.550 | 5.800 | 2,456,230 | +0.15(+2.65%) |
Jan 31, 2018 | 5.900 | 6.150 | 5.600 | 5.650 | 2,892,502 | -0.20(-3.42%) |
Jan 30, 2018 | 5.500 | 5.900 | 5.450 | 5.850 | 2,219,641 | +0.30(+5.41%) |
Jan 29, 2018 | 5.600 | 5.750 | 5.550 | 5.550 | 1,285,720 | -0.10(-1.77%) |
Jan 26, 2018 | 5.700 | 5.750 | 5.550 | 5.650 | 1,326,407 | -0.05(-0.88%) |
Jan 25, 2018 | 5.650 | 5.750 | 5.500 | 5.700 | 1,500,212 | +0.10(+1.79%) |
Jan 24, 2018 | 5.500 | 5.700 | 5.300 | 5.600 | 2,210,211 | +0.40(+7.69%) |
Jan 23, 2018 | 5.200 | 5.250 | 5.075 | 5.200 | 1,040,973 | +0.05(+0.97%) |
Jan 22, 2018 | 5.200 | 5.350 | 5.050 | 5.150 | 814,494 | -0.15(-2.83%) |
Jan 19, 2018 | 5.300 | 5.400 | 5.200 | 5.300 | 927,056 | -0.05(-0.93%) |
Jan 18, 2018 | 5.200 | 5.450 | 5.100 | 5.350 | 3,339,993 | +0.15(+2.88%) |
Jan 17, 2018 | 5.000 | 5.225 | 4.950 | 5.200 | 1,560,084 | +0.20(+4.00%) |
Jan 16, 2018 | 5.150 | 5.200 | 4.750 | 5.000 | 1,171,215 | -0.05(-0.99%) |
Jan 12, 2018 | 5.050 | 5.050 | 5.050 | 0 | +0.15(+3.06%) | |
Jan 11, 2018 | 4.550 | 5.000 | 4.500 | 4.900 | 1,086,340 | +0.30(+6.52%) |
Jan 10, 2018 | 4.650 | 4.500 | 4.600 | 518,101 | +0.05(+1.10%) | |
Jan 09, 2018 | 4.600 | 4.690 | 4.500 | 4.550 | 835,773 | -0.10(-2.15%) |
Jan 08, 2018 | 4.750 | 4.800 | 4.600 | 4.650 | 572,020 | -0.10(-2.11%) |
Jan 05, 2018 | 4.600 | 4.775 | 4.500 | 4.750 | 488,559 | +0.20(+4.40%) |
Jan 04, 2018 | 4.500 | 4.600 | 4.450 | 4.550 | 526,775 | +0.05(+1.11%) |
Jan 03, 2018 | 4.450 | 4.600 | 4.450 | 4.500 | 884,391 | +0.00(+0.00%) |
Jan 02, 2018 | 4.350 | 4.500 | 4.275 | 4.500 | 813,972 | +0.20(+4.65%) |
Dec 29, 2017 | 4.300 | 4.300 | 4.300 | 0 | -0.15(-3.37%) | |
Dec 28, 2017 | 4.500 | 4.550 | 4.400 | 4.450 | 608,472 | +0.00(+0.00%) |
Dec 27, 2017 | 4.450 | 4.600 | 4.350 | 4.450 | 543,235 | +0.00(+0.00%) |
Dec 26, 2017 | 4.300 | 4.600 | 4.300 | 4.450 | 977,659 | +0.20(+4.71%) |
Dec 22, 2017 | 4.400 | 4.400 | 4.200 | 4.250 | 546,202 | -0.10(-2.30%) |
Dec 21, 2017 | 4.150 | 4.400 | 4.100 | 4.350 | 2,123,548 | +0.20(+4.82%) |
Dec 20, 2017 | 4.100 | 4.250 | 4.050 | 4.150 | 1,025,329 | +0.10(+2.47%) |
Dec 19, 2017 | 4.300 | 4.300 | 3.950 | 4.050 | 2,916,785 | -0.25(-5.81%) |
Dec 18, 2017 | 4.250 | 4.400 | 4.150 | 4.300 | 1,499,308 | +0.05(+1.18%) |
Dec 15, 2017 | 4.450 | 4.525 | 3.950 | 4.250 | 8,109,269 | -0.20(-4.49%) |
Dec 14, 2017 | 4.550 | 4.700 | 4.350 | 4.450 | 1,801,906 | -0.10(-2.20%) |
Dec 13, 2017 | 4.800 | 4.875 | 4.550 | 4.550 | 1,907,032 | -0.50(-9.90%) |
Dec 12, 2017 | 4.900 | 5.050 | 4.900 | 5.050 | 553,247 | +0.20(+4.12%) |
Dec 11, 2017 | 4.900 | 5.000 | 4.800 | 4.850 | 764,318 | -0.05(-1.02%) |
Dec 08, 2017 | 5.100 | 5.100 | 4.850 | 4.900 | 653,947 | -0.25(-4.85%) |
Dec 07, 2017 | 4.850 | 5.187 | 4.850 | 5.150 | 1,471,577 | +0.30(+6.19%) |
Dec 06, 2017 | 4.900 | 4.949 | 4.800 | 4.850 | 465,702 | -0.05(-1.02%) |
Dec 05, 2017 | 5.100 | 5.150 | 4.900 | 4.900 | 1,588,766 | -0.25(-4.85%) |
Dec 04, 2017 | 5.300 | 5.300 | 5.100 | 5.150 | 716,807 | -0.10(-1.90%) |