Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.522 | 5.522 | 5.522 | 0 | +0.37(+7.22%) | |
Mar 28, 2018 | 5.150 | 5.150 | 5.010 | 5.150 | 1,899 | +0.00(+0.00%) |
Mar 27, 2018 | 5.350 | 5.350 | 5.070 | 5.150 | 3,976 | +0.10(+1.98%) |
Mar 26, 2018 | 5.100 | 5.210 | 5.050 | 5.050 | 6,129 | -0.15(-2.88%) |
Mar 23, 2018 | 5.200 | 5.215 | 5.075 | 5.200 | 6,578 | +0.10(+1.96%) |
Mar 22, 2018 | 5.050 | 5.100 | 5.000 | 5.100 | 3,926 | +0.02(+0.40%) |
Mar 21, 2018 | 5.050 | 5.100 | 5.050 | 5.080 | 1,435 | -0.02(-0.39%) |
Mar 20, 2018 | 5.150 | 5.150 | 5.035 | 5.100 | 4,844 | -0.03(-0.58%) |
Mar 19, 2018 | 5.150 | 5.226 | 5.125 | 5.130 | 4,654 | +0.13(+2.60%) |
Mar 16, 2018 | 5.175 | 5.250 | 5.000 | 5.000 | 1,989 | -0.35(-6.54%) |
Mar 15, 2018 | 5.300 | 5.450 | 5.300 | 5.350 | 2,606 | +0.07(+1.34%) |
Mar 14, 2018 | 5.275 | 5.279 | 5.275 | 5.279 | 526 | -0.00(-0.00%) |
Mar 13, 2018 | 5.400 | 5.400 | 5.220 | 5.280 | 1,882 | -0.12(-2.23%) |
Mar 12, 2018 | 5.545 | 5.545 | 5.200 | 5.400 | 3,374 | -0.03(-0.47%) |
Mar 09, 2018 | 5.425 | 5.425 | 5.425 | 5.425 | 419 | -0.07(-1.27%) |
Mar 08, 2018 | 5.500 | 5.500 | 5.495 | 5.495 | 1,325 | +0.20(+3.68%) |
Mar 07, 2018 | 5.300 | 5.390 | 5.180 | 5.300 | 3,321 | +0.00(+0.00%) |
Mar 06, 2018 | 5.450 | 5.550 | 5.300 | 5.300 | 605 | -0.45(-7.83%) |
Mar 05, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 163 | +0.33(+6.07%) |
Mar 02, 2018 | 5.380 | 5.421 | 5.380 | 5.421 | 1,758 | -0.23(-4.06%) |
Mar 01, 2018 | 5.000 | 5.650 | 5.000 | 5.650 | 4,825 | +0.65(+13.00%) |
Feb 28, 2018 | 5.080 | 5.080 | 5.000 | 5.000 | 16,039 | -0.10(-1.96%) |
Feb 27, 2018 | 5.400 | 5.500 | 5.050 | 5.100 | 3,252 | -0.30(-5.56%) |
Feb 26, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 3,908 | -0.35(-6.09%) |
Feb 23, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 122 | +0.25(+4.55%) |
Feb 22, 2018 | 5.700 | 5.773 | 5.500 | 5.500 | 7,525 | -0.10(-1.79%) |
Feb 21, 2018 | 5.800 | 5.800 | 5.574 | 5.600 | 2,627 | +0.10(+1.82%) |
Feb 20, 2018 | 6.350 | 6.350 | 5.500 | 5.500 | 3,175 | -0.95(-14.73%) |
Feb 16, 2018 | 6.450 | 6.450 | 6.450 | 0 | -0.05(-0.77%) | |
Feb 15, 2018 | 6.672 | 6.672 | 6.500 | 6.500 | 2,021 | +0.15(+2.36%) |
Feb 13, 2018 | 6.350 | 6.350 | 6.350 | 29 | -0.16(-2.38%) | |
Feb 12, 2018 | 6.650 | 6.650 | 6.505 | 6.505 | 2,793 | -0.09(-1.44%) |
Feb 09, 2018 | 6.500 | 6.740 | 6.500 | 6.600 | 7,868 | -0.45(-6.38%) |
Feb 08, 2018 | 7.050 | 6.500 | 7.050 | 2,495 | +0.55(+8.46%) | |
Feb 07, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 183 | -0.05(-0.76%) |
Feb 06, 2018 | 6.950 | 6.950 | 6.550 | 6.550 | 1,342 | -0.06(-0.95%) |
Feb 05, 2018 | 6.600 | 6.613 | 6.505 | 6.613 | 2,424 | +0.01(+0.20%) |
Feb 02, 2018 | 6.500 | 6.600 | 6.500 | 6.600 | 2,960 | -0.01(-0.20%) |
Feb 01, 2018 | 6.600 | 6.613 | 6.600 | 6.613 | 209 | +0.06(+0.96%) |
Jan 31, 2018 | 6.662 | 6.662 | 6.500 | 6.550 | 1,766 | -0.05(-0.76%) |
Jan 30, 2018 | 6.650 | 6.650 | 6.600 | 6.600 | 428 | +0.00(+0.00%) |
Jan 29, 2018 | 6.600 | 6.600 | 6.600 | 6.600 | 1,262 | -0.10(-1.49%) |
Jan 25, 2018 | 6.700 | 6.700 | 6.700 | 168 | -0.45(-6.29%) | |
Jan 23, 2018 | 7.150 | 7.150 | 7.150 | 141 | +0.58(+8.75%) | |
Jan 22, 2018 | 6.350 | 6.650 | 6.350 | 6.575 | 714 | +0.00(+0.00%) |
Jan 19, 2018 | 6.700 | 6.700 | 6.500 | 6.575 | 2,031 | -0.43(-6.08%) |
Jan 18, 2018 | 6.700 | 7.000 | 6.695 | 7.000 | 4,544 | +0.50(+7.69%) |
Jan 17, 2018 | 6.500 | 6.500 | 6.450 | 6.500 | 1,728 | +0.05(+0.78%) |
Jan 16, 2018 | 6.500 | 6.500 | 6.450 | 6.450 | 2,054 | +0.04(+0.62%) |
Jan 12, 2018 | 6.410 | 6.410 | 6.410 | 0 | -0.14(-2.14%) | |
Jan 11, 2018 | 6.350 | 6.510 | 6.350 | 6.550 | 3,329 | +0.00(+0.00%) |
Jan 10, 2018 | 6.550 | 6.550 | 6.550 | 6.550 | 330 | -0.20(-2.96%) |
Jan 09, 2018 | 6.750 | 6.750 | 6.750 | 6.750 | 375 | +0.25(+3.85%) |
Jan 08, 2018 | 6.500 | 6.733 | 6.386 | 6.500 | 9,146 | +0.00(+0.00%) |
Jan 05, 2018 | 6.505 | 6.550 | 6.500 | 6.500 | 7,306 | +0.00(+0.00%) |
Jan 04, 2018 | 6.850 | 6.850 | 6.500 | 6.500 | 585 | -0.30(-4.41%) |
Jan 03, 2018 | 6.620 | 6.800 | 6.392 | 6.800 | 13,256 | +0.30(+4.62%) |