Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.050 | 5.100 | 4.950 | 4.950 | 220,547 | -0.15(-2.94%) |
Apr 27, 2018 | 5.000 | 5.100 | 4.850 | 5.100 | 456,367 | +0.15(+3.03%) |
Apr 26, 2018 | 5.000 | 5.025 | 4.900 | 4.950 | 228,181 | +0.00(+0.00%) |
Apr 25, 2018 | 4.850 | 5.000 | 4.810 | 4.950 | 402,395 | +0.05(+1.02%) |
Apr 24, 2018 | 4.900 | 5.000 | 4.810 | 4.900 | 479,657 | +0.05(+1.03%) |
Apr 23, 2018 | 4.900 | 5.000 | 4.800 | 4.850 | 751,563 | -0.05(-1.02%) |
Apr 20, 2018 | 4.900 | 4.950 | 4.850 | 4.900 | 414,505 | +0.00(+0.00%) |
Apr 19, 2018 | 5.000 | 5.000 | 4.875 | 4.900 | 303,777 | -0.10(-2.00%) |
Apr 18, 2018 | 5.050 | 5.150 | 4.950 | 5.000 | 471,683 | -0.05(-0.99%) |
Apr 17, 2018 | 5.050 | 5.200 | 5.000 | 5.050 | 311,810 | -0.05(-0.98%) |
Apr 16, 2018 | 5.250 | 5.250 | 5.000 | 5.100 | 520,772 | -0.10(-1.92%) |
Apr 13, 2018 | 5.200 | 5.300 | 5.050 | 5.200 | 526,887 | +0.10(+1.96%) |
Apr 12, 2018 | 5.200 | 5.200 | 5.000 | 5.100 | 581,354 | +0.10(+2.00%) |
Apr 11, 2018 | 5.050 | 5.150 | 5.000 | 5.000 | 227,833 | -0.05(-0.99%) |
Apr 10, 2018 | 5.000 | 5.250 | 4.975 | 5.050 | 489,468 | +0.05(+1.00%) |
Apr 09, 2018 | 5.000 | 5.100 | 4.950 | 5.000 | 276,638 | +0.00(+0.00%) |
Apr 06, 2018 | 5.000 | 5.150 | 4.950 | 5.000 | 446,655 | +0.00(+0.00%) |
Apr 05, 2018 | 4.900 | 5.250 | 4.900 | 5.000 | 556,132 | +0.15(+3.09%) |
Apr 04, 2018 | 4.800 | 5.000 | 4.800 | 4.850 | 353,398 | -0.05(-1.02%) |
Apr 03, 2018 | 5.000 | 5.050 | 4.900 | 4.900 | 286,009 | -0.10(-2.00%) |
Apr 02, 2018 | 5.350 | 5.350 | 4.900 | 5.000 | 539,471 | -0.35(-6.54%) |
Mar 29, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.45(+9.18%) | |
Mar 28, 2018 | 4.900 | 5.050 | 4.650 | 4.900 | 865,541 | +0.00(+0.00%) |
Mar 27, 2018 | 4.850 | 5.050 | 4.800 | 4.900 | 442,095 | +0.05(+1.03%) |
Mar 26, 2018 | 5.050 | 5.150 | 4.850 | 4.850 | 502,590 | -0.15(-3.00%) |
Mar 23, 2018 | 5.050 | 5.250 | 5.000 | 5.000 | 781,398 | -0.15(-2.91%) |
Mar 22, 2018 | 5.250 | 5.250 | 4.950 | 5.150 | 755,029 | -0.15(-2.83%) |
Mar 21, 2018 | 5.300 | 5.400 | 5.100 | 5.300 | 443,548 | -0.05(-0.93%) |
Mar 20, 2018 | 5.550 | 5.600 | 5.150 | 5.350 | 625,231 | -0.20(-3.60%) |
Mar 19, 2018 | 5.550 | 5.600 | 5.250 | 5.550 | 741,646 | -0.05(-0.89%) |
Mar 16, 2018 | 5.600 | 6.000 | 5.350 | 5.600 | 3,473,636 | +0.65(+13.13%) |
Mar 15, 2018 | 5.100 | 5.250 | 4.850 | 4.950 | 944,880 | -0.10(-1.98%) |
Mar 14, 2018 | 5.150 | 5.250 | 5.050 | 5.050 | 406,211 | -0.10(-1.94%) |
Mar 13, 2018 | 5.300 | 5.450 | 5.050 | 5.150 | 520,136 | -0.15(-2.83%) |
Mar 12, 2018 | 5.100 | 5.500 | 5.000 | 5.300 | 945,568 | +0.20(+3.92%) |
Mar 09, 2018 | 5.200 | 5.250 | 4.900 | 5.100 | 782,423 | -0.05(-0.97%) |
Mar 08, 2018 | 5.300 | 5.350 | 5.050 | 5.150 | 412,652 | -0.20(-3.74%) |
Mar 07, 2018 | 5.443 | 5.350 | 521,433 | +0.00(+0.00%) | ||
Mar 06, 2018 | 5.350 | 5.500 | 5.250 | 5.350 | 466,439 | +0.00(+0.00%) |
Mar 05, 2018 | 5.350 | 5.850 | 5.250 | 5.350 | 1,858,620 | +0.10(+1.90%) |
Mar 02, 2018 | 4.850 | 5.450 | 4.800 | 5.250 | 1,191,340 | +0.30(+6.06%) |
Mar 01, 2018 | 5.200 | 5.200 | 4.850 | 4.950 | 1,033,050 | -0.30(-5.71%) |
Feb 28, 2018 | 5.800 | 5.850 | 5.175 | 5.250 | 1,208,693 | -0.60(-10.26%) |
Feb 27, 2018 | 5.950 | 6.050 | 5.800 | 5.850 | 574,699 | -0.15(-2.50%) |
Feb 26, 2018 | 6.250 | 6.300 | 5.800 | 6.000 | 809,258 | -0.25(-4.00%) |
Feb 23, 2018 | 6.300 | 6.350 | 6.100 | 6.250 | 596,880 | +0.00(+0.00%) |
Feb 22, 2018 | 6.100 | 6.250 | 695,774 | -0.15(-2.34%) | ||
Feb 21, 2018 | 6.550 | 6.700 | 6.300 | 6.400 | 1,104,696 | -0.25(-3.76%) |
Feb 20, 2018 | 6.700 | 6.881 | 6.500 | 6.650 | 1,172,060 | +0.10(+1.53%) |
Feb 16, 2018 | 6.550 | 6.550 | 6.550 | 0 | -0.45(-6.43%) | |
Feb 15, 2018 | 6.100 | 7.250 | 6.050 | 7.000 | 3,183,459 | +1.00(+16.67%) |
Feb 14, 2018 | 5.850 | 6.300 | 5.730 | 6.000 | 1,499,647 | +0.20(+3.45%) |
Feb 13, 2018 | 5.700 | 5.850 | 5.550 | 5.800 | 1,121,387 | -0.05(-0.85%) |
Feb 12, 2018 | 5.450 | 5.950 | 5.450 | 5.850 | 1,175,010 | +0.45(+8.33%) |
Feb 09, 2018 | 5.550 | 5.700 | 5.100 | 5.400 | 1,673,692 | -0.15(-2.70%) |
Feb 08, 2018 | 6.150 | 6.150 | 5.550 | 5.550 | 1,738,524 | -0.30(-5.13%) |
Feb 07, 2018 | 5.700 | 6.300 | 5.600 | 5.850 | 4,041,748 | +0.05(+0.86%) |
Feb 06, 2018 | 6.000 | 6.400 | 5.600 | 5.800 | 3,077,271 | -0.42(-6.83%) |
Feb 05, 2018 | 6.200 | 6.705 | 6.100 | 6.225 | 1,946,750 | -0.23(-3.49%) |
Feb 02, 2018 | 6.500 | 7.000 | 6.250 | 6.450 | 2,103,635 | -0.50(-7.19%) |