Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.850 | 4.850 | 4.850 | 0 | -0.05(-1.02%) | |
Mar 28, 2018 | 5.050 | 5.150 | 4.800 | 4.900 | 211,030 | -0.05(-1.01%) |
Mar 27, 2018 | 4.950 | 5.150 | 4.900 | 4.950 | 152,982 | +0.00(+0.00%) |
Mar 26, 2018 | 5.050 | 5.150 | 4.900 | 4.950 | 149,837 | -0.10(-1.98%) |
Mar 23, 2018 | 5.000 | 5.100 | 4.854 | 5.050 | 208,536 | +0.10(+2.02%) |
Mar 22, 2018 | 5.150 | 5.250 | 4.900 | 4.950 | 167,217 | -0.25(-4.81%) |
Mar 21, 2018 | 4.800 | 5.400 | 4.800 | 5.200 | 315,721 | +0.45(+9.47%) |
Mar 20, 2018 | 4.950 | 4.950 | 4.700 | 4.750 | 214,724 | -0.10(-2.06%) |
Mar 19, 2018 | 5.000 | 5.025 | 4.800 | 4.850 | 278,907 | -0.10(-2.02%) |
Mar 16, 2018 | 4.850 | 5.000 | 4.600 | 4.950 | 749,048 | -0.20(-3.88%) |
Mar 15, 2018 | 5.150 | 5.237 | 5.050 | 5.150 | 158,851 | +0.00(+0.00%) |
Mar 14, 2018 | 5.150 | 5.200 | 5.069 | 5.150 | 145,359 | +0.05(+0.98%) |
Mar 13, 2018 | 5.250 | 5.325 | 5.050 | 5.100 | 280,921 | -0.15(-2.86%) |
Mar 12, 2018 | 5.300 | 5.400 | 5.250 | 5.250 | 125,281 | -0.03(-0.47%) |
Mar 09, 2018 | 5.250 | 5.400 | 5.250 | 5.275 | 129,154 | +0.08(+1.44%) |
Mar 08, 2018 | 5.250 | 5.300 | 5.200 | 5.200 | 74,580 | +0.00(+0.00%) |
Mar 07, 2018 | 5.150 | 5.450 | 5.150 | 5.200 | 147,544 | +0.00(+0.00%) |
Mar 06, 2018 | 5.150 | 5.300 | 5.050 | 5.200 | 129,902 | +0.10(+1.96%) |
Mar 05, 2018 | 5.150 | 5.300 | 5.100 | 5.100 | 247,373 | -0.05(-0.97%) |
Mar 02, 2018 | 5.100 | 5.250 | 5.000 | 5.150 | 239,199 | +0.05(+0.98%) |
Mar 01, 2018 | 5.400 | 5.450 | 5.100 | 5.100 | 240,989 | -0.30(-5.56%) |
Feb 28, 2018 | 5.500 | 5.550 | 5.300 | 5.400 | 223,334 | -0.15(-2.70%) |
Feb 27, 2018 | 5.650 | 5.652 | 5.400 | 5.550 | 288,593 | -0.10(-1.77%) |
Feb 26, 2018 | 5.700 | 5.750 | 5.600 | 5.650 | 122,565 | -0.05(-0.88%) |
Feb 23, 2018 | 5.500 | 5.800 | 5.500 | 5.700 | 141,664 | +0.20(+3.64%) |
Feb 22, 2018 | 5.850 | 5.450 | 5.500 | 368,459 | -0.35(-5.98%) | |
Feb 21, 2018 | 5.450 | 5.850 | 5.400 | 5.850 | 407,846 | +0.45(+8.33%) |
Feb 20, 2018 | 5.650 | 5.800 | 5.300 | 5.400 | 168,184 | -0.35(-6.09%) |
Feb 16, 2018 | 5.750 | 5.750 | 5.750 | 0 | +0.30(+5.50%) | |
Feb 15, 2018 | 5.650 | 5.850 | 5.350 | 5.450 | 266,769 | -0.15(-2.68%) |
Feb 14, 2018 | 5.650 | 5.000 | 5.600 | 363,949 | +0.45(+8.74%) | |
Feb 13, 2018 | 5.100 | 5.300 | 4.850 | 5.150 | 271,096 | +0.00(+0.00%) |
Feb 12, 2018 | 4.950 | 5.200 | 4.800 | 5.150 | 303,699 | +0.20(+4.04%) |
Feb 09, 2018 | 5.100 | 5.200 | 4.700 | 4.950 | 405,243 | -0.15(-2.94%) |
Feb 08, 2018 | 5.550 | 5.600 | 5.000 | 5.100 | 380,192 | -0.45(-8.11%) |
Feb 07, 2018 | 5.350 | 5.500 | 5.350 | 5.550 | 307,817 | +0.20(+3.74%) |
Feb 06, 2018 | 5.500 | 5.750 | 5.300 | 5.350 | 374,144 | -0.20(-3.60%) |
Feb 05, 2018 | 5.700 | 5.900 | 5.500 | 5.550 | 306,841 | -0.20(-3.48%) |
Feb 02, 2018 | 5.750 | 5.850 | 5.600 | 5.750 | 376,274 | -0.05(-0.86%) |
Feb 01, 2018 | 6.000 | 6.049 | 5.750 | 5.800 | 453,213 | -0.20(-3.33%) |
Jan 31, 2018 | 6.150 | 6.350 | 6.000 | 6.000 | 387,003 | -0.15(-2.44%) |
Jan 30, 2018 | 6.150 | 6.250 | 6.150 | 6.150 | 114,034 | -0.07(-1.20%) |
Jan 29, 2018 | 6.400 | 6.600 | 6.200 | 6.225 | 345,210 | -0.18(-2.73%) |
Jan 26, 2018 | 6.150 | 6.500 | 6.050 | 6.400 | 530,732 | +0.30(+4.92%) |
Jan 25, 2018 | 6.050 | 6.300 | 6.000 | 6.100 | 354,275 | +0.05(+0.83%) |
Jan 24, 2018 | 6.350 | 6.375 | 5.950 | 6.050 | 757,317 | -0.30(-4.72%) |
Jan 23, 2018 | 6.400 | 6.500 | 6.301 | 6.350 | 553,406 | -0.10(-1.55%) |
Jan 22, 2018 | 6.700 | 6.900 | 6.400 | 6.450 | 535,775 | -0.30(-4.44%) |
Jan 19, 2018 | 6.750 | 6.950 | 6.700 | 6.750 | 462,132 | -0.05(-0.74%) |
Jan 18, 2018 | 6.900 | 6.950 | 6.750 | 6.800 | 233,765 | -0.05(-0.73%) |
Jan 17, 2018 | 6.850 | 6.950 | 6.700 | 6.850 | 387,127 | +0.00(+0.00%) |
Jan 16, 2018 | 7.250 | 7.300 | 6.600 | 6.850 | 974,754 | -0.35(-4.86%) |
Jan 12, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.10(-1.37%) | |
Jan 11, 2018 | 7.050 | 7.650 | 7.050 | 7.300 | 445,546 | +0.12(+1.74%) |
Jan 10, 2018 | 7.350 | 7.550 | 7.050 | 7.175 | 489,477 | -0.08(-1.03%) |
Jan 09, 2018 | 7.800 | 7.950 | 7.171 | 7.250 | 677,531 | -0.62(-7.94%) |
Jan 08, 2018 | 7.850 | 8.250 | 7.850 | 7.875 | 845,769 | +0.03(+0.32%) |
Jan 05, 2018 | 7.250 | 7.950 | 7.200 | 7.850 | 1,735,033 | +0.65(+9.03%) |
Jan 04, 2018 | 6.950 | 7.450 | 6.850 | 7.200 | 557,884 | +0.20(+2.86%) |
Jan 03, 2018 | 7.150 | 7.200 | 6.950 | 7.000 | 149,619 | -0.20(-2.78%) |