Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.600 | 5.650 | 5.350 | 5.450 | 168,272 | -0.15(-2.68%) |
Apr 27, 2018 | 5.750 | 5.875 | 5.550 | 5.600 | 78,213 | -0.10(-1.75%) |
Apr 26, 2018 | 5.500 | 5.800 | 5.500 | 5.700 | 109,246 | +0.20(+3.64%) |
Apr 25, 2018 | 5.500 | 5.650 | 5.300 | 5.500 | 96,057 | +0.00(+0.00%) |
Apr 24, 2018 | 5.700 | 5.700 | 5.250 | 5.500 | 254,412 | -0.05(-0.90%) |
Apr 23, 2018 | 5.600 | 5.700 | 5.500 | 5.550 | 133,040 | -0.10(-1.77%) |
Apr 20, 2018 | 5.800 | 5.850 | 5.500 | 5.650 | 197,078 | -0.15(-2.59%) |
Apr 19, 2018 | 5.900 | 5.975 | 5.722 | 5.800 | 293,369 | -0.10(-1.69%) |
Apr 18, 2018 | 6.000 | 6.200 | 5.750 | 5.900 | 172,117 | +0.10(+1.72%) |
Apr 17, 2018 | 5.800 | 5.900 | 5.750 | 5.800 | 157,035 | +0.05(+0.87%) |
Apr 16, 2018 | 5.950 | 5.950 | 5.700 | 5.750 | 86,150 | -0.15(-2.54%) |
Apr 13, 2018 | 5.900 | 6.000 | 5.700 | 5.900 | 169,190 | +0.10(+1.72%) |
Apr 12, 2018 | 6.150 | 6.400 | 5.800 | 5.800 | 211,428 | -0.30(-4.92%) |
Apr 11, 2018 | 5.950 | 6.200 | 5.800 | 6.100 | 112,099 | +0.15(+2.52%) |
Apr 10, 2018 | 5.800 | 6.150 | 5.700 | 5.950 | 190,063 | +0.20(+3.48%) |
Apr 09, 2018 | 6.000 | 6.000 | 5.650 | 5.750 | 145,826 | -0.20(-3.36%) |
Apr 06, 2018 | 5.950 | 245,923 | -0.50(-7.75%) | |||
Apr 05, 2018 | 6.350 | 6.600 | 6.100 | 6.450 | 233,778 | +0.10(+1.57%) |
Apr 04, 2018 | 6.650 | 6.850 | 6.250 | 6.350 | 219,141 | -0.30(-4.51%) |
Apr 03, 2018 | 7.050 | 7.050 | 6.650 | 6.650 | 194,992 | -0.35(-5.00%) |
Apr 02, 2018 | 6.850 | 7.050 | 6.750 | 7.000 | 161,819 | +0.20(+2.94%) |
Mar 29, 2018 | 6.800 | 6.800 | 6.800 | 0 | +0.25(+3.82%) | |
Mar 28, 2018 | 6.750 | 7.100 | 6.500 | 6.550 | 428,481 | -0.15(-2.24%) |
Mar 27, 2018 | 6.450 | 7.295 | 6.250 | 6.700 | 402,887 | +0.25(+3.88%) |
Mar 26, 2018 | 5.850 | 6.600 | 5.772 | 6.450 | 256,464 | +0.65(+11.21%) |
Mar 23, 2018 | 5.800 | 6.050 | 5.700 | 5.800 | 197,515 | +0.00(+0.00%) |
Mar 22, 2018 | 5.900 | 6.150 | 5.600 | 5.800 | 134,325 | -0.15(-2.52%) |
Mar 21, 2018 | 5.900 | 6.200 | 5.800 | 5.950 | 151,751 | +0.00(+0.00%) |
Mar 20, 2018 | 6.000 | 6.050 | 5.750 | 5.950 | 125,712 | +0.00(+0.00%) |
Mar 19, 2018 | 5.900 | 6.250 | 5.750 | 5.950 | 249,264 | +0.00(+0.00%) |
Mar 16, 2018 | 5.550 | 5.950 | 5.405 | 5.950 | 162,924 | +0.45(+8.18%) |
Mar 15, 2018 | 5.400 | 5.600 | 5.250 | 5.500 | 95,537 | +0.08(+1.38%) |
Mar 14, 2018 | 6.000 | 6.000 | 5.015 | 5.425 | 158,803 | -0.17(-3.12%) |
Mar 13, 2018 | 5.700 | 5.900 | 5.550 | 5.600 | 85,679 | -0.20(-3.45%) |
Mar 12, 2018 | 5.850 | 5.900 | 5.600 | 5.800 | 93,398 | -0.10(-1.69%) |
Mar 09, 2018 | 5.800 | 6.000 | 5.700 | 5.900 | 117,487 | +0.10(+1.72%) |
Mar 08, 2018 | 5.500 | 5.800 | 5.400 | 5.800 | 149,678 | +0.30(+5.45%) |
Mar 07, 2018 | 5.600 | 5.300 | 5.500 | 107,956 | -0.05(-0.90%) | |
Mar 06, 2018 | 5.150 | 5.600 | 4.750 | 5.550 | 187,721 | +0.45(+8.82%) |
Mar 05, 2018 | 5.050 | 5.100 | 5.000 | 5.100 | 66,281 | +0.00(+0.00%) |
Mar 02, 2018 | 5.400 | 5.400 | 4.900 | 5.100 | 238,581 | -0.35(-6.42%) |
Mar 01, 2018 | 5.350 | 5.600 | 5.050 | 5.450 | 143,575 | +0.10(+1.87%) |
Feb 28, 2018 | 5.550 | 5.600 | 5.250 | 5.350 | 198,639 | -0.15(-2.73%) |
Feb 27, 2018 | 5.250 | 5.593 | 5.250 | 5.500 | 233,470 | +0.20(+3.77%) |
Feb 26, 2018 | 5.350 | 5.450 | 5.200 | 5.300 | 145,909 | +0.00(+0.00%) |
Feb 23, 2018 | 4.750 | 5.450 | 4.650 | 5.300 | 145,345 | +0.60(+12.77%) |
Feb 22, 2018 | 4.850 | 4.900 | 4.600 | 4.700 | 87,621 | -0.10(-2.08%) |
Feb 21, 2018 | 4.950 | 4.950 | 4.750 | 4.800 | 80,749 | -0.15(-3.03%) |
Feb 20, 2018 | 5.000 | 5.100 | 4.850 | 4.950 | 109,119 | -0.08(-1.49%) |
Feb 16, 2018 | 5.025 | 5.025 | 5.025 | 0 | +0.08(+1.52%) | |
Feb 15, 2018 | 5.050 | 5.150 | 4.950 | 4.950 | 155,229 | -0.05(-1.00%) |
Feb 14, 2018 | 5.100 | 5.200 | 4.850 | 5.000 | 169,584 | -0.10(-1.96%) |
Feb 13, 2018 | 4.900 | 5.150 | 4.850 | 5.100 | 78,355 | +0.20(+4.08%) |
Feb 12, 2018 | 5.150 | 5.150 | 4.950 | 4.900 | 203,509 | -0.20(-3.92%) |
Feb 09, 2018 | 5.400 | 5.400 | 4.850 | 5.100 | 399,640 | -0.20(-3.77%) |
Feb 08, 2018 | 5.550 | 5.600 | 5.100 | 5.300 | 154,482 | -0.20(-3.64%) |
Feb 07, 2018 | 5.500 | 5.750 | 5.350 | 5.500 | 180,694 | +0.00(+0.00%) |
Feb 06, 2018 | 5.750 | 5.850 | 5.350 | 5.500 | 426,365 | -0.35(-5.98%) |
Feb 05, 2018 | 5.750 | 5.825 | 5.750 | 5.850 | 122,735 | +0.00(+0.00%) |
Feb 02, 2018 | 5.950 | 6.150 | 5.750 | 5.850 | 309,835 | -0.10(-1.68%) |