Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.150 | 7.250 | 6.850 | 6.850 | 120,681 | -0.25(-3.52%) |
Feb 27, 2018 | 7.100 | 7.300 | 7.050 | 7.100 | 69,195 | +0.00(+0.00%) |
Feb 26, 2018 | 7.200 | 7.300 | 7.000 | 7.100 | 132,910 | -0.15(-2.07%) |
Feb 23, 2018 | 7.300 | 7.400 | 7.200 | 7.250 | 129,049 | +0.00(+0.00%) |
Feb 22, 2018 | 7.300 | 7.350 | 7.250 | 7.250 | 88,072 | +0.00(+0.00%) |
Feb 21, 2018 | 7.200 | 7.300 | 7.145 | 7.250 | 113,380 | +0.05(+0.69%) |
Feb 20, 2018 | 7.250 | 7.475 | 7.200 | 7.200 | 119,625 | -0.15(-2.04%) |
Feb 16, 2018 | 7.350 | 7.350 | 7.350 | 0 | -0.05(-0.68%) | |
Feb 15, 2018 | 7.250 | 7.650 | 7.200 | 7.400 | 161,309 | +0.15(+2.07%) |
Feb 14, 2018 | 7.000 | 7.500 | 6.950 | 7.250 | 243,008 | +0.15(+2.11%) |
Feb 13, 2018 | 6.900 | 7.300 | 6.850 | 7.100 | 232,285 | +0.30(+4.41%) |
Feb 12, 2018 | 6.450 | 6.850 | 6.437 | 6.800 | 245,165 | +0.35(+5.43%) |
Feb 09, 2018 | 6.750 | 6.850 | 6.250 | 6.450 | 369,561 | -0.25(-3.73%) |
Feb 08, 2018 | 6.800 | 6.950 | 6.750 | 6.700 | 212,936 | -0.10(-1.47%) |
Feb 07, 2018 | 7.000 | 7.000 | 6.750 | 6.800 | 209,635 | -0.20(-2.86%) |
Feb 06, 2018 | 6.350 | 7.000 | 6.350 | 7.000 | 250,280 | +0.25(+3.70%) |
Feb 05, 2018 | 6.700 | 6.900 | 6.574 | 6.750 | 230,686 | +0.00(+0.00%) |
Feb 02, 2018 | 6.500 | 6.800 | 6.150 | 6.750 | 306,125 | +0.25(+3.85%) |
Feb 01, 2018 | 4.900 | 6.500 | 4.900 | 6.500 | 700,230 | +1.70(+35.42%) |
Jan 31, 2018 | 4.850 | 4.900 | 4.700 | 4.800 | 116,866 | +0.00(+0.00%) |
Jan 30, 2018 | 4.950 | 4.950 | 4.700 | 4.800 | 103,332 | -0.10(-2.04%) |
Jan 29, 2018 | 4.950 | 4.950 | 4.800 | 4.900 | 58,334 | -0.05(-1.01%) |
Jan 26, 2018 | 5.100 | 5.150 | 4.950 | 4.950 | 101,766 | -0.15(-2.94%) |
Jan 25, 2018 | 4.800 | 5.100 | 4.750 | 5.100 | 228,769 | +0.30(+6.25%) |
Jan 24, 2018 | 4.900 | 4.900 | 4.750 | 4.800 | 185,769 | -0.10(-2.04%) |
Jan 23, 2018 | 4.950 | 5.000 | 4.800 | 4.900 | 124,063 | -0.05(-1.01%) |
Jan 22, 2018 | 5.000 | 5.050 | 4.900 | 4.950 | 70,288 | +0.00(+0.00%) |
Jan 19, 2018 | 5.000 | 5.025 | 4.800 | 4.950 | 107,149 | -0.10(-1.98%) |
Jan 18, 2018 | 5.200 | 5.200 | 4.950 | 5.050 | 86,758 | -0.15(-2.88%) |
Jan 17, 2018 | 5.450 | 5.450 | 5.175 | 5.200 | 189,216 | -0.20(-3.70%) |
Jan 16, 2018 | 5.150 | 5.450 | 5.000 | 5.400 | 229,122 | +0.30(+5.88%) |
Jan 12, 2018 | 5.100 | 5.100 | 5.100 | 0 | -0.05(-0.97%) | |
Jan 11, 2018 | 5.000 | 5.150 | 4.950 | 5.150 | 139,561 | +0.15(+3.00%) |
Jan 10, 2018 | 5.150 | 4.850 | 5.000 | 59,218 | +0.00(+0.00%) | |
Jan 09, 2018 | 4.900 | 5.050 | 4.900 | 5.000 | 75,000 | +0.10(+2.04%) |
Jan 08, 2018 | 4.800 | 5.000 | 4.800 | 4.900 | 136,275 | +0.05(+1.03%) |
Jan 05, 2018 | 4.800 | 5.000 | 4.800 | 4.850 | 72,115 | +0.05(+1.04%) |
Jan 04, 2018 | 4.700 | 4.850 | 4.700 | 4.800 | 126,464 | +0.10(+2.13%) |
Jan 03, 2018 | 4.700 | 4.850 | 4.650 | 4.700 | 83,581 | +0.00(+0.00%) |
Jan 02, 2018 | 4.800 | 4.800 | 4.675 | 4.700 | 209,194 | -0.15(-3.09%) |
Dec 29, 2017 | 4.850 | 4.850 | 4.850 | 0 | +0.05(+1.04%) | |
Dec 28, 2017 | 4.750 | 4.825 | 4.675 | 4.800 | 122,564 | +0.05(+1.05%) |
Dec 27, 2017 | 4.750 | 4.895 | 4.725 | 4.750 | 136,111 | -0.05(-1.04%) |
Dec 26, 2017 | 4.750 | 4.850 | 4.750 | 4.800 | 122,910 | +0.05(+1.05%) |
Dec 22, 2017 | 4.900 | 4.900 | 4.750 | 4.750 | 149,325 | -0.10(-2.06%) |
Dec 21, 2017 | 4.700 | 4.950 | 4.700 | 4.850 | 138,117 | +0.15(+3.19%) |
Dec 20, 2017 | 4.600 | 4.900 | 4.600 | 4.700 | 134,550 | +0.15(+3.30%) |
Dec 19, 2017 | 4.600 | 4.700 | 4.550 | 4.550 | 183,282 | -0.10(-2.15%) |
Dec 18, 2017 | 4.650 | 4.900 | 4.600 | 4.650 | 245,077 | +0.05(+1.09%) |
Dec 15, 2017 | 4.700 | 4.950 | 4.550 | 4.600 | 503,557 | -0.10(-2.13%) |
Dec 14, 2017 | 4.550 | 4.800 | 4.450 | 4.700 | 199,794 | +0.20(+4.44%) |
Dec 13, 2017 | 4.400 | 4.600 | 4.400 | 4.500 | 191,491 | +0.05(+1.12%) |
Dec 12, 2017 | 4.500 | 4.650 | 4.450 | 4.450 | 169,786 | -0.02(-0.56%) |
Dec 11, 2017 | 4.450 | 4.700 | 4.350 | 4.475 | 242,831 | +0.07(+1.70%) |
Dec 08, 2017 | 4.550 | 4.550 | 4.335 | 4.400 | 307,033 | -0.17(-3.83%) |
Dec 07, 2017 | 4.850 | 4.850 | 4.550 | 4.575 | 147,594 | -0.20(-4.19%) |
Dec 06, 2017 | 5.400 | 5.450 | 4.750 | 4.775 | 322,438 | -0.97(-16.96%) |
Dec 05, 2017 | 5.850 | 5.850 | 5.650 | 5.750 | 78,439 | -0.10(-1.71%) |
Dec 04, 2017 | 5.800 | 5.800 | 5.700 | 5.850 | 58,340 | +0.05(+0.86%) |