Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.100 | 5.150 | 4.900 | 5.000 | 515,148 | -0.05(-0.99%) |
Apr 27, 2018 | 5.100 | 5.150 | 5.050 | 5.050 | 171,262 | -0.05(-0.98%) |
Apr 26, 2018 | 5.100 | 5.150 | 5.050 | 5.100 | 319,490 | +0.00(+0.00%) |
Apr 25, 2018 | 5.050 | 5.100 | 4.955 | 5.100 | 231,380 | +0.05(+0.99%) |
Apr 24, 2018 | 5.050 | 5.100 | 4.950 | 5.050 | 286,940 | +0.00(+0.00%) |
Apr 23, 2018 | 5.050 | 5.100 | 4.950 | 5.050 | 258,638 | +0.00(+0.00%) |
Apr 20, 2018 | 5.000 | 5.100 | 4.950 | 5.050 | 151,801 | +0.00(+0.00%) |
Apr 19, 2018 | 5.100 | 5.200 | 5.000 | 5.050 | 360,264 | -0.10(-1.94%) |
Apr 18, 2018 | 5.200 | 5.300 | 5.050 | 5.150 | 379,636 | +0.00(+0.00%) |
Apr 17, 2018 | 4.850 | 5.200 | 4.800 | 5.150 | 495,538 | +0.30(+6.19%) |
Apr 16, 2018 | 4.950 | 4.950 | 4.800 | 4.850 | 1,112,262 | -0.05(-1.02%) |
Apr 13, 2018 | 4.950 | 4.950 | 4.850 | 4.900 | 242,052 | -0.05(-1.01%) |
Apr 12, 2018 | 4.750 | 4.950 | 4.700 | 4.950 | 318,416 | +0.20(+4.21%) |
Apr 11, 2018 | 4.800 | 4.850 | 4.700 | 4.750 | 398,758 | -0.05(-1.04%) |
Apr 10, 2018 | 4.850 | 4.950 | 4.800 | 4.800 | 457,713 | +0.00(+0.00%) |
Apr 09, 2018 | 4.750 | 4.900 | 4.700 | 4.800 | 264,141 | +0.10(+2.13%) |
Apr 06, 2018 | 4.850 | 4.900 | 4.600 | 4.700 | 337,796 | -0.15(-3.09%) |
Apr 05, 2018 | 4.800 | 4.900 | 4.750 | 4.850 | 314,201 | +0.15(+3.19%) |
Apr 04, 2018 | 4.550 | 4.750 | 4.500 | 4.700 | 477,633 | +0.10(+2.17%) |
Apr 03, 2018 | 4.650 | 4.800 | 4.600 | 4.600 | 654,387 | -0.05(-1.08%) |
Apr 02, 2018 | 4.950 | 5.000 | 4.600 | 4.650 | 606,752 | -0.35(-7.00%) |
Mar 29, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.900 | 5.050 | 4.900 | 5.000 | 396,031 | +0.10(+2.04%) |
Mar 27, 2018 | 5.100 | 5.100 | 4.850 | 4.900 | 463,437 | -0.20(-3.92%) |
Mar 26, 2018 | 5.000 | 5.125 | 4.900 | 5.100 | 513,911 | +0.15(+3.03%) |
Mar 23, 2018 | 5.000 | 5.100 | 4.900 | 4.950 | 547,682 | -0.10(-1.98%) |
Mar 22, 2018 | 5.100 | 5.250 | 5.050 | 5.050 | 425,731 | -0.12(-2.42%) |
Mar 21, 2018 | 5.250 | 5.300 | 5.150 | 5.175 | 462,710 | +0.00(+0.00%) |
Mar 20, 2018 | 5.250 | 5.300 | 4.750 | 5.175 | 712,982 | -0.12(-2.36%) |
Mar 19, 2018 | 5.400 | 5.500 | 5.250 | 5.300 | 465,938 | -0.10(-1.85%) |
Mar 16, 2018 | 5.550 | 5.600 | 5.315 | 5.400 | 1,932,332 | -0.15(-2.70%) |
Mar 15, 2018 | 5.650 | 5.650 | 5.450 | 5.550 | 1,246,085 | -0.10(-1.77%) |
Mar 14, 2018 | 5.700 | 5.750 | 5.600 | 5.650 | 303,789 | -0.05(-0.88%) |
Mar 13, 2018 | 5.650 | 5.800 | 5.600 | 5.700 | 460,204 | +0.05(+0.88%) |
Mar 12, 2018 | 5.750 | 5.800 | 5.600 | 5.650 | 423,281 | -0.15(-2.59%) |
Mar 09, 2018 | 5.600 | 5.800 | 5.550 | 5.800 | 638,693 | +0.20(+3.57%) |
Mar 08, 2018 | 5.600 | 5.700 | 5.562 | 5.600 | 400,668 | +0.00(+0.00%) |
Mar 07, 2018 | 5.500 | 5.600 | 376,906 | -0.05(-0.88%) | ||
Mar 06, 2018 | 5.650 | 5.650 | 5.500 | 5.650 | 499,477 | +0.05(+0.89%) |
Mar 05, 2018 | 5.550 | 5.700 | 5.500 | 5.600 | 591,693 | +0.05(+0.90%) |
Mar 02, 2018 | 5.300 | 5.650 | 5.250 | 5.550 | 588,129 | +0.25(+4.72%) |
Mar 01, 2018 | 5.500 | 5.600 | 5.300 | 5.300 | 894,763 | -0.25(-4.50%) |
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%) |