Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.600 | 5.600 | 5.300 | 5.400 | 21,465 | -0.20(-3.57%) |
Feb 27, 2018 | 5.750 | 5.750 | 5.550 | 5.600 | 18,088 | -0.15(-2.61%) |
Feb 26, 2018 | 5.500 | 5.850 | 5.450 | 5.750 | 19,111 | +0.30(+5.50%) |
Feb 23, 2018 | 5.650 | 5.650 | 5.400 | 5.450 | 23,586 | -0.20(-3.54%) |
Feb 22, 2018 | 5.550 | 5.650 | 5.500 | 5.650 | 19,215 | +0.10(+1.80%) |
Feb 21, 2018 | 5.600 | 5.675 | 5.550 | 5.550 | 27,468 | +0.00(+0.00%) |
Feb 20, 2018 | 5.475 | 5.650 | 5.450 | 5.550 | 14,333 | +0.00(+0.00%) |
Feb 16, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 6.200 | 6.250 | 5.500 | 5.550 | 42,552 | -0.65(-10.48%) |
Feb 14, 2018 | 6.400 | 6.500 | 6.150 | 6.200 | 20,166 | -0.30(-4.62%) |
Feb 13, 2018 | 5.800 | 6.650 | 5.800 | 6.500 | 85,694 | +0.75(+13.04%) |
Feb 12, 2018 | 5.450 | 5.850 | 5.450 | 5.750 | 19,143 | +0.30(+5.50%) |
Feb 09, 2018 | 5.650 | 5.700 | 5.400 | 5.450 | 64,873 | -0.15(-2.68%) |
Feb 08, 2018 | 5.700 | 5.600 | 5.600 | 135,591 | +0.00(+0.00%) | |
Feb 07, 2018 | 5.850 | 5.850 | 5.450 | 5.600 | 199,479 | -0.15(-2.61%) |
Feb 06, 2018 | 5.850 | 6.000 | 5.700 | 5.750 | 52,587 | -0.15(-2.54%) |
Feb 05, 2018 | 5.700 | 6.250 | 5.700 | 5.900 | 70,805 | +0.15(+2.61%) |
Feb 02, 2018 | 6.550 | 6.550 | 5.700 | 5.750 | 275,436 | -0.80(-12.21%) |
Feb 01, 2018 | 6.250 | 6.600 | 6.250 | 6.550 | 272,001 | -0.05(-0.76%) |
Jan 31, 2018 | 6.500 | 6.850 | 6.500 | 6.600 | 100,403 | +0.10(+1.54%) |
Jan 30, 2018 | 6.600 | 6.600 | 6.400 | 6.500 | 58,836 | -0.10(-1.52%) |
Jan 29, 2018 | 5.900 | 6.700 | 5.900 | 6.600 | 148,186 | +0.60(+10.00%) |
Jan 26, 2018 | 6.200 | 6.250 | 5.800 | 6.000 | 150,283 | -0.20(-3.23%) |
Jan 25, 2018 | 6.400 | 6.556 | 6.150 | 6.200 | 113,784 | -0.30(-4.62%) |
Jan 24, 2018 | 7.400 | 7.550 | 6.000 | 6.500 | 424,848 | -1.15(-15.03%) |
Jan 23, 2018 | 7.750 | 7.866 | 7.605 | 7.650 | 96,661 | -0.20(-2.55%) |
Jan 22, 2018 | 7.750 | 8.000 | 7.750 | 7.850 | 110,933 | -0.10(-1.26%) |
Jan 19, 2018 | 7.950 | 8.000 | 7.700 | 7.950 | 156,540 | +0.25(+3.25%) |
Jan 18, 2018 | 7.750 | 8.350 | 7.700 | 7.700 | 1,640,648 | -0.25(-3.14%) |
Jan 17, 2018 | 8.750 | 8.750 | 7.300 | 7.950 | 18,001 | -0.60(-7.02%) |
Jan 16, 2018 | 8.950 | 8.950 | 8.250 | 8.550 | 16,950 | -0.75(-8.06%) |
Jan 12, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.15(+1.64%) | |
Jan 11, 2018 | 9.050 | 9.250 | 9.050 | 9.150 | 7,576 | +0.00(+0.00%) |
Jan 10, 2018 | 9.100 | 9.150 | 9.100 | 9.150 | 810 | -0.10(-1.08%) |
Jan 09, 2018 | 9.400 | 9.400 | 9.200 | 9.250 | 11,286 | -0.30(-3.14%) |
Jan 08, 2018 | 9.500 | 9.550 | 9.500 | 9.550 | 2,025 | +0.00(+0.00%) |
Jan 05, 2018 | 9.600 | 9.650 | 9.500 | 9.550 | 2,091 | -0.10(-1.04%) |
Jan 04, 2018 | 9.700 | 9.727 | 9.650 | 9.650 | 3,143 | -0.12(-1.28%) |
Jan 03, 2018 | 9.750 | 9.800 | 9.750 | 9.775 | 6,467 | +0.08(+0.77%) |
Jan 02, 2018 | 9.995 | 9.700 | 9.700 | 6,918 | -0.10(-1.02%) | |
Dec 29, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.05(+0.51%) | |
Dec 28, 2017 | 9.950 | 9.950 | 9.725 | 9.750 | 6,597 | -0.25(-2.50%) |
Dec 27, 2017 | 10.30 | 10.40 | 9.900 | 10.00 | 4,442 | +0.10(+1.01%) |
Dec 26, 2017 | 9.750 | 10.00 | 9.750 | 9.900 | 4,968 | +0.00(+0.00%) |
Dec 22, 2017 | 10.00 | 10.00 | 9.850 | 9.900 | 4,829 | -0.10(-1.00%) |
Dec 21, 2017 | 10.80 | 11.03 | 9.900 | 10.00 | 13,091 | -0.80(-7.41%) |
Dec 20, 2017 | 11.30 | 12.15 | 10.75 | 10.80 | 6,041 | +0.30(+2.86%) |
Dec 19, 2017 | 10.40 | 10.65 | 10.15 | 10.50 | 12,094 | +0.25(+2.44%) |
Dec 18, 2017 | 9.450 | 10.50 | 9.450 | 10.25 | 9,053 | +0.85(+9.04%) |
Dec 15, 2017 | 9.100 | 9.400 | 9.000 | 9.400 | 40,319 | +0.25(+2.73%) |
Dec 14, 2017 | 9.966 | 9.975 | 9.000 | 9.150 | 20,102 | -0.55(-5.67%) |
Dec 13, 2017 | 9.000 | 9.750 | 8.979 | 9.700 | 8,122 | +0.75(+8.38%) |
Dec 12, 2017 | 9.000 | 9.000 | 8.850 | 8.950 | 3,230 | +0.05(+0.56%) |
Dec 11, 2017 | 9.050 | 9.050 | 8.900 | 8.900 | 1,189 | -0.05(-0.56%) |
Dec 08, 2017 | 9.000 | 9.150 | 8.900 | 8.950 | 5,715 | +0.05(+0.56%) |
Dec 07, 2017 | 9.000 | 9.000 | 8.900 | 8.900 | 1,292 | +0.05(+0.56%) |
Dec 06, 2017 | 8.800 | 8.900 | 8.800 | 8.850 | 2,240 | +0.15(+1.72%) |
Dec 05, 2017 | 9.000 | 9.050 | 8.700 | 8.700 | 5,997 | -0.30(-3.33%) |
Dec 04, 2017 | 9.650 | 9.650 | 8.700 | 9.000 | 8,538 | -0.50(-5.26%) |