Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.55(+11.96%) | |
Mar 28, 2018 | 6.050 | 6.050 | 4.100 | 4.600 | 12,845,882 | -1.70(-26.98%) |
Mar 27, 2018 | 7.200 | 7.200 | 6.025 | 6.300 | 6,999,476 | -0.70(-10.00%) |
Mar 26, 2018 | 7.100 | 7.500 | 6.600 | 7.000 | 5,116,024 | +0.10(+1.45%) |
Mar 23, 2018 | 7.400 | 7.550 | 6.800 | 6.900 | 4,669,385 | -0.65(-8.61%) |
Mar 22, 2018 | 8.100 | 8.100 | 7.400 | 7.550 | 3,976,050 | -0.55(-6.79%) |
Mar 21, 2018 | 8.000 | 8.450 | 7.810 | 8.100 | 2,368,340 | +0.05(+0.62%) |
Mar 20, 2018 | 7.600 | 8.100 | 7.550 | 8.050 | 3,577,068 | +0.50(+6.62%) |
Mar 19, 2018 | 7.800 | 8.200 | 7.300 | 7.550 | 3,535,878 | -0.20(-2.58%) |
Mar 16, 2018 | 7.500 | 8.125 | 7.500 | 7.750 | 10,090,396 | +0.20(+2.65%) |
Mar 15, 2018 | 7.700 | 7.900 | 7.250 | 7.550 | 3,309,508 | -0.15(-1.95%) |
Mar 14, 2018 | 7.750 | 7.900 | 7.350 | 7.700 | 1,878,195 | +0.05(+0.65%) |
Mar 13, 2018 | 8.200 | 8.350 | 7.550 | 7.650 | 3,316,463 | -0.50(-6.13%) |
Mar 12, 2018 | 8.100 | 8.650 | 8.100 | 8.150 | 4,721,867 | +0.20(+2.52%) |
Mar 09, 2018 | 7.400 | 7.950 | 7.350 | 7.950 | 3,620,596 | +0.60(+8.16%) |
Mar 08, 2018 | 7.150 | 7.552 | 7.150 | 7.350 | 2,867,547 | +0.30(+4.26%) |
Mar 07, 2018 | 7.290 | 7.050 | 3,034,974 | -0.25(-3.42%) | ||
Mar 06, 2018 | 6.850 | 7.450 | 6.810 | 7.300 | 3,624,159 | +0.45(+6.57%) |
Mar 05, 2018 | 7.400 | 7.600 | 6.800 | 6.850 | 5,360,168 | -0.35(-4.86%) |
Mar 02, 2018 | 7.750 | 7.790 | 6.806 | 7.200 | 7,843,790 | -0.35(-4.64%) |
Mar 01, 2018 | 10.05 | 10.65 | 7.550 | 7.550 | 10,949,405 | -2.40(-24.12%) |
Feb 28, 2018 | 8.300 | 10.05 | 8.250 | 9.950 | 7,388,910 | +1.50(+17.75%) |
Feb 27, 2018 | 8.500 | 8.725 | 7.750 | 8.450 | 3,108,836 | -0.40(-4.52%) |
Feb 26, 2018 | 9.250 | 9.300 | 8.740 | 8.850 | 2,457,513 | -0.25(-2.75%) |
Feb 23, 2018 | 8.500 | 9.100 | 8.500 | 9.100 | 2,309,242 | +0.70(+8.33%) |
Feb 22, 2018 | 9.100 | 9.195 | 8.150 | 8.400 | 3,115,829 | -0.65(-7.18%) |
Feb 21, 2018 | 8.900 | 9.384 | 8.850 | 9.050 | 2,731,559 | +0.25(+2.84%) |
Feb 20, 2018 | 9.000 | 9.200 | 8.800 | 8.800 | 2,948,778 | +0.05(+0.57%) |
Feb 16, 2018 | 8.750 | 8.750 | 8.750 | 0 | -0.30(-3.31%) | |
Feb 15, 2018 | 8.450 | 9.550 | 8.400 | 9.050 | 5,606,458 | +0.80(+9.70%) |
Feb 14, 2018 | 7.200 | 8.650 | 7.050 | 8.250 | 5,236,128 | +1.00(+13.79%) |
Feb 13, 2018 | 7.050 | 7.400 | 6.950 | 7.250 | 1,497,631 | +0.15(+2.11%) |
Feb 12, 2018 | 6.750 | 7.150 | 6.700 | 7.100 | 2,065,559 | +0.30(+4.41%) |
Feb 09, 2018 | 7.000 | 7.200 | 6.500 | 6.800 | 2,725,381 | -0.25(-3.55%) |
Feb 08, 2018 | 7.250 | 6.905 | 7.050 | 1,459,231 | -0.20(-2.76%) | |
Feb 07, 2018 | 7.050 | 7.400 | 6.855 | 7.250 | 1,777,778 | +0.20(+2.84%) |
Feb 06, 2018 | 6.800 | 7.100 | 6.250 | 7.050 | 3,803,432 | -0.38(-5.05%) |
Feb 05, 2018 | 7.650 | 7.764 | 7.155 | 7.425 | 3,697,286 | -0.23(-2.94%) |
Feb 02, 2018 | 7.300 | 7.650 | 7.200 | 7.650 | 1,425,401 | +0.40(+5.52%) |
Feb 01, 2018 | 7.250 | 7.300 | 6.650 | 7.250 | 2,091,365 | -0.15(-2.03%) |
Jan 31, 2018 | 7.700 | 7.750 | 7.100 | 7.400 | 1,936,426 | -0.05(-0.67%) |
Jan 30, 2018 | 7.650 | 8.050 | 7.200 | 7.450 | 2,699,652 | -0.45(-5.70%) |
Jan 29, 2018 | 7.850 | 8.250 | 7.450 | 7.900 | 2,738,741 | +0.15(+1.94%) |
Jan 26, 2018 | 7.800 | 8.050 | 7.600 | 7.750 | 2,655,689 | +0.05(+0.65%) |
Jan 25, 2018 | 7.500 | 7.869 | 7.200 | 7.700 | 2,706,731 | +0.20(+2.67%) |
Jan 24, 2018 | 7.650 | 7.700 | 7.250 | 7.500 | 3,440,197 | -0.15(-1.96%) |
Jan 23, 2018 | 7.900 | 8.100 | 7.000 | 7.650 | 6,112,422 | -0.10(-1.29%) |
Jan 22, 2018 | 6.650 | 8.050 | 6.650 | 7.750 | 8,150,394 | +1.35(+21.09%) |
Jan 19, 2018 | 6.150 | 6.475 | 5.850 | 6.400 | 2,777,477 | +0.35(+5.79%) |
Jan 18, 2018 | 6.100 | 6.225 | 5.925 | 6.050 | 1,821,265 | +0.00(+0.00%) |
Jan 17, 2018 | 6.300 | 6.300 | 5.900 | 6.050 | 3,094,573 | +0.30(+5.22%) |
Jan 16, 2018 | 5.100 | 5.450 | 5.050 | 5.750 | 3,622,657 | +0.80(+16.16%) |
Jan 12, 2018 | 4.950 | 4.950 | 4.950 | 0 | -0.05(-1.00%) | |
Jan 11, 2018 | 4.750 | 5.100 | 4.650 | 5.000 | 1,321,991 | +0.33(+6.95%) |
Jan 10, 2018 | 4.850 | 4.540 | 4.675 | 1,072,046 | -0.23(-4.59%) | |
Jan 09, 2018 | 4.550 | 5.000 | 4.200 | 4.900 | 1,604,092 | +0.40(+8.89%) |
Jan 08, 2018 | 5.100 | 5.290 | 4.300 | 4.500 | 3,045,626 | -0.60(-11.76%) |
Jan 05, 2018 | 5.250 | 5.500 | 4.905 | 5.100 | 3,709,497 | -0.10(-1.92%) |
Jan 04, 2018 | 5.100 | 5.200 | 4.750 | 5.200 | 2,964,186 | +0.15(+2.97%) |
Jan 03, 2018 | 4.900 | 5.250 | 4.700 | 5.050 | 4,474,258 | +0.40(+8.60%) |