Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.100 | 5.250 | 4.800 | 4.800 | 51,785 | -0.30(-5.88%) |
Feb 27, 2018 | 5.250 | 5.300 | 5.050 | 5.100 | 31,176 | -0.20(-3.77%) |
Feb 26, 2018 | 5.100 | 5.350 | 5.100 | 5.300 | 66,430 | +0.20(+3.92%) |
Feb 23, 2018 | 5.050 | 5.150 | 5.000 | 5.100 | 51,105 | +0.10(+2.00%) |
Feb 22, 2018 | 4.800 | 5.000 | 4.800 | 5.000 | 25,298 | +0.20(+4.17%) |
Feb 21, 2018 | 4.900 | 5.050 | 4.800 | 4.800 | 56,872 | -0.10(-2.04%) |
Feb 20, 2018 | 4.950 | 5.050 | 4.850 | 4.900 | 29,159 | -0.10(-2.00%) |
Feb 16, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.10(-1.96%) | |
Feb 15, 2018 | 4.750 | 5.150 | 4.700 | 5.100 | 54,727 | +0.35(+7.37%) |
Feb 14, 2018 | 4.600 | 4.850 | 4.600 | 4.750 | 51,206 | +0.10(+2.15%) |
Feb 13, 2018 | 4.600 | 4.700 | 4.600 | 4.650 | 64,176 | +0.00(+0.00%) |
Feb 12, 2018 | 4.750 | 4.800 | 4.600 | 4.650 | 64,195 | -0.15(-3.12%) |
Feb 09, 2018 | 4.450 | 4.900 | 4.450 | 4.800 | 70,050 | +0.20(+4.35%) |
Feb 08, 2018 | 4.600 | 4.725 | 4.550 | 4.600 | 61,944 | +0.00(+0.00%) |
Feb 07, 2018 | 4.650 | 4.650 | 4.600 | 4.600 | 38,160 | -0.10(-2.13%) |
Feb 06, 2018 | 4.500 | 4.750 | 4.500 | 4.700 | 111,493 | +0.08(+1.62%) |
Feb 05, 2018 | 4.650 | 4.750 | 4.500 | 4.625 | 43,263 | -0.08(-1.60%) |
Feb 02, 2018 | 4.800 | 4.850 | 4.675 | 4.700 | 59,775 | -0.10(-2.08%) |
Feb 01, 2018 | 4.800 | 4.950 | 4.700 | 4.800 | 62,194 | -0.05(-1.03%) |
Jan 31, 2018 | 4.750 | 4.950 | 4.700 | 4.850 | 56,378 | +0.10(+2.11%) |
Jan 30, 2018 | 4.900 | 4.950 | 4.700 | 4.750 | 54,063 | -0.15(-3.06%) |
Jan 29, 2018 | 5.050 | 5.100 | 4.800 | 4.900 | 41,664 | -0.15(-2.97%) |
Jan 26, 2018 | 4.750 | 5.150 | 4.700 | 5.050 | 125,021 | +0.30(+6.32%) |
Jan 25, 2018 | 4.750 | 4.800 | 4.600 | 4.750 | 66,279 | -0.05(-1.04%) |
Jan 24, 2018 | 4.950 | 4.992 | 4.800 | 4.800 | 28,569 | -0.10(-2.04%) |
Jan 23, 2018 | 4.900 | 4.975 | 4.850 | 4.900 | 51,434 | -0.05(-1.01%) |
Jan 22, 2018 | 4.850 | 5.025 | 4.850 | 4.950 | 40,585 | +0.05(+1.02%) |
Jan 19, 2018 | 4.500 | 5.100 | 4.500 | 4.900 | 165,359 | +0.35(+7.69%) |
Jan 18, 2018 | 4.600 | 4.600 | 4.500 | 4.550 | 121,973 | -0.05(-1.09%) |
Jan 17, 2018 | 4.800 | 4.800 | 4.550 | 4.600 | 361,652 | -0.20(-4.17%) |
Jan 16, 2018 | 4.900 | 5.100 | 4.750 | 4.800 | 76,009 | -0.10(-2.04%) |
Jan 12, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.10(+2.08%) | |
Jan 11, 2018 | 4.750 | 4.850 | 4.700 | 4.800 | 162,775 | +0.05(+1.05%) |
Jan 10, 2018 | 4.825 | 4.700 | 4.750 | 57,861 | -0.10(-2.06%) | |
Jan 09, 2018 | 4.650 | 4.950 | 4.625 | 4.850 | 263,442 | +0.20(+4.30%) |
Jan 08, 2018 | 4.700 | 4.850 | 4.650 | 4.650 | 22,450 | -0.10(-2.11%) |
Jan 05, 2018 | 4.750 | 4.850 | 4.650 | 4.750 | 97,936 | +0.00(+0.00%) |
Jan 04, 2018 | 4.850 | 4.850 | 4.650 | 4.750 | 71,492 | -0.10(-2.06%) |
Jan 03, 2018 | 4.750 | 4.900 | 4.700 | 4.850 | 101,322 | +0.10(+2.11%) |
Jan 02, 2018 | 4.600 | 4.800 | 4.600 | 4.750 | 219,702 | +0.15(+3.26%) |
Dec 29, 2017 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.13%) | |
Dec 28, 2017 | 4.650 | 4.750 | 4.600 | 4.700 | 51,535 | +0.05(+1.08%) |
Dec 27, 2017 | 4.700 | 4.750 | 4.625 | 4.650 | 197,039 | -0.10(-2.11%) |
Dec 26, 2017 | 4.550 | 4.750 | 4.550 | 4.750 | 79,040 | +0.20(+4.40%) |
Dec 22, 2017 | 4.850 | 4.850 | 4.550 | 4.550 | 236,231 | -0.30(-6.19%) |
Dec 21, 2017 | 4.250 | 4.900 | 4.200 | 4.850 | 990,595 | +0.60(+14.12%) |
Dec 20, 2017 | 4.050 | 4.375 | 4.000 | 4.250 | 166,567 | +0.20(+4.94%) |
Dec 19, 2017 | 4.150 | 4.175 | 3.900 | 4.050 | 510,654 | -0.15(-3.57%) |
Dec 18, 2017 | 4.200 | 4.300 | 4.000 | 4.200 | 468,512 | +0.00(+0.00%) |
Dec 15, 2017 | 4.100 | 4.250 | 4.000 | 4.200 | 495,735 | +0.10(+2.44%) |
Dec 14, 2017 | 4.300 | 4.300 | 4.000 | 4.100 | 354,459 | -0.20(-4.65%) |
Dec 13, 2017 | 4.100 | 4.400 | 4.100 | 4.300 | 481,931 | +0.20(+4.88%) |
Dec 12, 2017 | 4.150 | 4.250 | 4.000 | 4.100 | 229,311 | -0.05(-1.20%) |
Dec 11, 2017 | 4.300 | 4.500 | 4.150 | 4.150 | 126,629 | -0.20(-4.60%) |
Dec 08, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 82,922 | +0.00(+0.00%) |
Dec 07, 2017 | 4.400 | 4.500 | 4.300 | 153,373 | +0.00(+0.00%) | |
Dec 06, 2017 | 4.400 | 4.500 | 4.300 | 4.400 | 122,359 | +0.00(+0.00%) |
Dec 05, 2017 | 4.400 | 4.400 | 4.250 | 4.400 | 92,632 | +0.00(+0.00%) |
Dec 04, 2017 | 4.450 | 4.650 | 4.300 | 4.400 | 259,866 | +0.05(+1.15%) |