Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.000 | 6.025 | 5.550 | 5.850 | 8,430 | -0.12(-2.09%) |
Mar 27, 2018 | 5.700 | 6.000 | 5.400 | 5.975 | 18,773 | +0.27(+4.82%) |
Mar 26, 2018 | 5.750 | 5.850 | 5.574 | 5.700 | 8,872 | -0.50(-8.06%) |
Mar 23, 2018 | 6.100 | 6.200 | 6.100 | 6.200 | 612 | -0.19(-3.05%) |
Mar 21, 2018 | 6.395 | 6.395 | 6.395 | 94 | +0.44(+7.48%) | |
Mar 20, 2018 | 5.850 | 6.180 | 5.850 | 5.950 | 10,800 | +0.38(+6.80%) |
Mar 19, 2018 | 5.805 | 6.245 | 5.400 | 5.571 | 14,288 | -0.43(-7.15%) |
Mar 16, 2018 | 6.350 | 6.350 | 5.950 | 6.000 | 2,955 | +0.00(+0.00%) |
Mar 15, 2018 | 5.950 | 6.100 | 5.950 | 6.000 | 14,828 | +0.10(+1.69%) |
Mar 14, 2018 | 6.250 | 6.422 | 5.900 | 5.900 | 5,460 | -0.40(-6.35%) |
Mar 13, 2018 | 6.300 | 6.626 | 6.000 | 6.300 | 7,539 | -0.54(-7.96%) |
Mar 12, 2018 | 6.760 | 6.845 | 6.200 | 6.845 | 7,119 | +0.54(+8.65%) |
Mar 09, 2018 | 6.050 | 6.650 | 5.950 | 6.300 | 29,936 | +0.50(+8.62%) |
Mar 08, 2018 | 6.050 | 6.050 | 5.650 | 5.800 | 11,089 | -0.25(-4.13%) |
Mar 07, 2018 | 6.450 | 6.450 | 6.050 | 6.050 | 946 | -0.45(-6.92%) |
Mar 06, 2018 | 6.500 | 6.850 | 6.500 | 6.500 | 879 | +0.55(+9.24%) |
Mar 05, 2018 | 5.700 | 6.200 | 5.700 | 5.950 | 3,232 | +0.20(+3.48%) |
Mar 02, 2018 | 5.500 | 5.750 | 5.500 | 5.750 | 8,158 | +0.35(+6.48%) |
Mar 01, 2018 | 5.200 | 5.600 | 5.200 | 5.400 | 6,612 | +0.24(+4.62%) |
Feb 28, 2018 | 5.100 | 5.161 | 5.050 | 5.161 | 1,161 | -0.04(-0.74%) |
Feb 27, 2018 | 5.250 | 5.380 | 5.050 | 5.200 | 5,833 | -0.02(-0.48%) |
Feb 26, 2018 | 5.200 | 5.250 | 5.200 | 5.225 | 1,162 | +0.07(+1.46%) |
Feb 23, 2018 | 5.150 | 5.215 | 5.000 | 5.150 | 8,196 | -0.02(-0.48%) |
Feb 22, 2018 | 5.546 | 5.546 | 5.050 | 5.175 | 10,738 | -0.28(-5.05%) |
Feb 21, 2018 | 5.650 | 5.750 | 5.450 | 5.450 | 31,064 | -0.09(-1.61%) |
Feb 20, 2018 | 5.800 | 5.850 | 5.500 | 5.539 | 11,763 | -0.31(-5.31%) |
Feb 16, 2018 | 5.850 | 5.850 | 5.850 | 0 | -0.05(-0.85%) | |
Feb 15, 2018 | 6.150 | 6.150 | 5.600 | 5.900 | 704 | -0.15(-2.48%) |
Feb 14, 2018 | 5.600 | 6.050 | 5.600 | 6.050 | 34,131 | +0.05(+0.83%) |
Feb 13, 2018 | 5.450 | 6.000 | 5.400 | 6.000 | 1,219 | +0.30(+5.26%) |
Feb 12, 2018 | 5.748 | 5.748 | 5.700 | 5.700 | 744 | +0.05(+0.88%) |
Feb 09, 2018 | 5.600 | 5.650 | 5.550 | 5.650 | 1,191 | +0.04(+0.67%) |
Feb 08, 2018 | 5.500 | 5.650 | 5.500 | 5.612 | 17,323 | -0.04(-0.67%) |
Feb 07, 2018 | 5.850 | 6.050 | 5.500 | 5.650 | 18,228 | -0.40(-6.61%) |
Feb 06, 2018 | 5.700 | 7.050 | 5.550 | 6.050 | 19,694 | +0.20(+3.42%) |
Feb 05, 2018 | 5.650 | 6.150 | 5.645 | 5.850 | 10,881 | -0.15(-2.50%) |
Feb 01, 2018 | 6.000 | 6.000 | 6.000 | 16 | -0.30(-4.76%) | |
Jan 31, 2018 | 6.150 | 6.300 | 5.900 | 6.300 | 3,555 | +0.10(+1.61%) |
Jan 30, 2018 | 6.200 | 6.200 | 6.100 | 6.200 | 2,083 | +0.05(+0.81%) |
Jan 29, 2018 | 6.050 | 7.200 | 6.050 | 6.150 | 7,730 | +0.10(+1.65%) |
Jan 26, 2018 | 6.200 | 6.250 | 6.050 | 6.050 | 5,818 | -0.10(-1.63%) |
Jan 25, 2018 | 6.350 | 6.350 | 6.150 | 6.150 | 1,266 | -0.25(-3.91%) |
Jan 24, 2018 | 6.450 | 6.450 | 6.300 | 6.400 | 24,027 | -0.05(-0.78%) |
Jan 23, 2018 | 6.300 | 6.500 | 6.300 | 6.450 | 549 | +0.15(+2.38%) |
Jan 22, 2018 | 6.100 | 6.300 | 6.100 | 6.300 | 8,729 | +0.15(+2.44%) |
Jan 19, 2018 | 6.150 | 6.150 | 6.150 | 6.150 | 203 | +0.20(+3.36%) |
Jan 18, 2018 | 6.150 | 6.150 | 5.950 | 5.950 | 2,456 | -0.25(-4.03%) |
Jan 17, 2018 | 6.100 | 6.200 | 6.000 | 6.200 | 2,950 | +0.15(+2.48%) |
Jan 16, 2018 | 5.945 | 6.050 | 5.800 | 6.050 | 11,554 | +0.00(+0.00%) |
Jan 12, 2018 | 6.050 | 6.050 | 6.050 | 0 | +0.25(+4.31%) | |
Jan 11, 2018 | 6.000 | 6.025 | 5.800 | 5.800 | 7,136 | -0.13(-2.16%) |
Jan 10, 2018 | 5.928 | 5.928 | 5.928 | 5.928 | 337 | -0.02(-0.37%) |
Jan 09, 2018 | 5.855 | 6.000 | 5.855 | 5.950 | 3,859 | -0.05(-0.83%) |
Jan 08, 2018 | 6.179 | 6.179 | 5.950 | 6.000 | 9,057 | +0.10(+1.69%) |
Jan 05, 2018 | 5.900 | 6.100 | 5.900 | 5.900 | 4,892 | +0.05(+0.85%) |
Jan 04, 2018 | 5.800 | 5.850 | 5.679 | 5.850 | 4,965 | -0.05(-0.85%) |
Jan 03, 2018 | 5.800 | 5.900 | 5.750 | 5.900 | 3,683 | +0.15(+2.61%) |