Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.950 | 6.100 | 5.600 | 5.700 | 179,845 | -0.25(-4.20%) |
Apr 27, 2018 | 5.800 | 6.000 | 5.800 | 5.950 | 140,475 | +0.12(+2.15%) |
Apr 26, 2018 | 5.650 | 5.950 | 5.548 | 5.825 | 186,866 | +0.23(+4.02%) |
Apr 25, 2018 | 5.450 | 5.775 | 5.431 | 5.600 | 187,203 | +0.10(+1.82%) |
Apr 24, 2018 | 5.450 | 5.675 | 5.400 | 5.500 | 203,721 | +0.05(+0.92%) |
Apr 23, 2018 | 5.400 | 5.500 | 5.240 | 5.450 | 131,086 | +0.00(+0.00%) |
Apr 20, 2018 | 5.350 | 5.500 | 5.250 | 5.450 | 110,929 | +0.05(+0.93%) |
Apr 19, 2018 | 5.350 | 5.500 | 5.300 | 5.400 | 108,770 | +0.05(+0.93%) |
Apr 18, 2018 | 5.400 | 5.550 | 5.350 | 5.350 | 107,229 | -0.10(-1.83%) |
Apr 17, 2018 | 5.200 | 5.500 | 5.150 | 5.450 | 193,372 | +0.20(+3.81%) |
Apr 16, 2018 | 5.250 | 5.300 | 5.075 | 5.250 | 131,449 | +0.05(+0.96%) |
Apr 13, 2018 | 5.050 | 5.350 | 5.000 | 5.200 | 110,173 | +0.10(+1.96%) |
Apr 12, 2018 | 5.200 | 5.300 | 4.950 | 5.100 | 334,970 | -0.15(-2.86%) |
Apr 11, 2018 | 5.300 | 5.350 | 5.200 | 5.250 | 80,240 | -0.05(-0.94%) |
Apr 10, 2018 | 5.150 | 5.350 | 5.050 | 5.300 | 143,808 | +0.15(+2.91%) |
Apr 09, 2018 | 5.100 | 5.250 | 5.050 | 5.150 | 131,392 | +0.10(+1.98%) |
Apr 06, 2018 | 5.000 | 5.150 | 4.900 | 5.050 | 140,028 | +0.05(+1.00%) |
Apr 05, 2018 | 5.100 | 5.200 | 5.000 | 5.000 | 186,116 | -0.15(-2.91%) |
Apr 04, 2018 | 5.000 | 5.150 | 4.950 | 5.150 | 95,536 | +0.10(+1.98%) |
Apr 03, 2018 | 5.100 | 5.150 | 4.950 | 5.050 | 135,524 | -0.10(-1.94%) |
Apr 02, 2018 | 4.950 | 5.150 | 4.900 | 5.150 | 213,618 | +0.15(+3.00%) |
Mar 29, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.05(-0.99%) | |
Mar 28, 2018 | 5.250 | 5.250 | 5.000 | 5.050 | 139,805 | -0.15(-2.88%) |
Mar 27, 2018 | 5.250 | 5.300 | 5.150 | 5.200 | 226,527 | -0.10(-1.89%) |
Mar 26, 2018 | 5.300 | 5.300 | 5.050 | 5.300 | 180,755 | +0.10(+1.92%) |
Mar 23, 2018 | 4.800 | 5.400 | 4.750 | 5.200 | 502,356 | +0.45(+9.47%) |
Mar 22, 2018 | 4.400 | 4.800 | 4.400 | 4.750 | 273,273 | +0.35(+7.95%) |
Mar 21, 2018 | 5.000 | 5.100 | 4.400 | 4.400 | 438,301 | -0.60(-12.00%) |
Mar 20, 2018 | 4.900 | 5.050 | 4.900 | 5.000 | 113,060 | +0.05(+1.01%) |
Mar 19, 2018 | 5.050 | 5.240 | 4.850 | 4.950 | 299,006 | -0.30(-5.71%) |
Mar 16, 2018 | 5.250 | 5.330 | 5.100 | 5.250 | 287,902 | +0.00(+0.00%) |
Mar 15, 2018 | 6.100 | 6.100 | 5.250 | 5.250 | 266,729 | -0.40(-7.08%) |
Mar 14, 2018 | 5.900 | 5.912 | 5.500 | 5.650 | 196,855 | -0.35(-5.83%) |
Mar 13, 2018 | 6.050 | 6.050 | 5.750 | 6.000 | 197,527 | -0.05(-0.83%) |
Mar 12, 2018 | 5.900 | 6.100 | 5.700 | 6.050 | 252,587 | +0.25(+4.31%) |
Mar 09, 2018 | 5.600 | 5.850 | 5.500 | 5.800 | 179,440 | +0.20(+3.57%) |
Mar 08, 2018 | 5.400 | 5.600 | 5.350 | 5.600 | 52,729 | +0.25(+4.67%) |
Mar 07, 2018 | 5.300 | 5.400 | 5.300 | 5.350 | 131,322 | +0.00(+0.00%) |
Mar 06, 2018 | 5.400 | 5.450 | 5.300 | 5.350 | 35,955 | +0.00(+0.00%) |
Mar 05, 2018 | 5.300 | 5.450 | 5.300 | 5.350 | 55,373 | +0.00(+0.00%) |
Mar 02, 2018 | 5.350 | 5.450 | 5.200 | 5.350 | 77,351 | +0.00(+0.00%) |
Mar 01, 2018 | 5.400 | 5.500 | 5.200 | 5.350 | 94,651 | -0.10(-1.83%) |
Feb 28, 2018 | 5.300 | 5.500 | 5.150 | 5.450 | 105,288 | +0.20(+3.81%) |
Feb 27, 2018 | 5.350 | 5.500 | 5.200 | 5.250 | 47,681 | -0.10(-1.87%) |
Feb 26, 2018 | 5.250 | 5.450 | 5.100 | 5.350 | 87,071 | +0.10(+1.90%) |
Feb 23, 2018 | 5.250 | 5.300 | 5.050 | 5.250 | 100,124 | +0.00(+0.00%) |
Feb 22, 2018 | 5.300 | 5.450 | 5.200 | 5.250 | 109,826 | +0.00(+0.00%) |
Feb 21, 2018 | 5.500 | 5.600 | 5.200 | 5.250 | 116,159 | -0.25(-4.55%) |
Feb 20, 2018 | 5.600 | 5.650 | 5.350 | 5.500 | 177,189 | -0.15(-2.65%) |
Feb 16, 2018 | 5.650 | 5.650 | 5.650 | 0 | -0.10(-1.74%) | |
Feb 15, 2018 | 5.900 | 5.950 | 5.600 | 5.750 | 336,301 | -0.15(-2.54%) |
Feb 14, 2018 | 5.500 | 5.900 | 5.360 | 5.900 | 385,268 | +0.25(+4.42%) |
Feb 13, 2018 | 5.300 | 5.650 | 5.100 | 5.650 | 172,748 | +0.35(+6.60%) |
Feb 12, 2018 | 5.400 | 5.550 | 5.175 | 5.300 | 191,850 | +0.00(+0.00%) |
Feb 09, 2018 | 5.300 | 5.450 | 5.100 | 5.300 | 433,524 | +0.05(+0.95%) |
Feb 08, 2018 | 5.250 | 5.350 | 4.900 | 5.250 | 208,755 | -0.05(-0.94%) |
Feb 07, 2018 | 4.950 | 5.300 | 4.900 | 5.300 | 179,572 | +0.35(+7.07%) |
Feb 06, 2018 | 4.900 | 5.100 | 4.850 | 4.950 | 130,761 | -0.12(-2.46%) |
Feb 05, 2018 | 5.050 | 5.150 | 4.966 | 5.075 | 221,399 | +0.08(+1.50%) |
Feb 02, 2018 | 5.000 | 5.100 | 5.000 | 5.000 | 112,620 | -0.05(-0.99%) |