Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.300 | 5.500 | 5.150 | 5.450 | 105,288 | +0.20(+3.81%) |
Feb 27, 2018 | 5.350 | 5.500 | 5.200 | 5.250 | 47,681 | -0.10(-1.87%) |
Feb 26, 2018 | 5.250 | 5.450 | 5.100 | 5.350 | 87,071 | +0.10(+1.90%) |
Feb 23, 2018 | 5.250 | 5.300 | 5.050 | 5.250 | 100,124 | +0.00(+0.00%) |
Feb 22, 2018 | 5.300 | 5.450 | 5.200 | 5.250 | 109,826 | +0.00(+0.00%) |
Feb 21, 2018 | 5.500 | 5.600 | 5.200 | 5.250 | 116,159 | -0.25(-4.55%) |
Feb 20, 2018 | 5.600 | 5.650 | 5.350 | 5.500 | 177,189 | -0.15(-2.65%) |
Feb 16, 2018 | 5.650 | 5.650 | 5.650 | 0 | -0.10(-1.74%) | |
Feb 15, 2018 | 5.900 | 5.950 | 5.600 | 5.750 | 336,301 | -0.15(-2.54%) |
Feb 14, 2018 | 5.500 | 5.900 | 5.360 | 5.900 | 385,268 | +0.25(+4.42%) |
Feb 13, 2018 | 5.300 | 5.650 | 5.100 | 5.650 | 172,748 | +0.35(+6.60%) |
Feb 12, 2018 | 5.400 | 5.550 | 5.175 | 5.300 | 191,850 | +0.00(+0.00%) |
Feb 09, 2018 | 5.300 | 5.450 | 5.100 | 5.300 | 433,524 | +0.05(+0.95%) |
Feb 08, 2018 | 5.250 | 5.350 | 4.900 | 5.250 | 208,755 | -0.05(-0.94%) |
Feb 07, 2018 | 4.950 | 5.300 | 4.900 | 5.300 | 179,572 | +0.35(+7.07%) |
Feb 06, 2018 | 4.900 | 5.100 | 4.850 | 4.950 | 130,761 | -0.12(-2.46%) |
Feb 05, 2018 | 5.050 | 5.150 | 4.966 | 5.075 | 221,399 | +0.08(+1.50%) |
Feb 02, 2018 | 5.000 | 5.100 | 5.000 | 5.000 | 112,620 | -0.05(-0.99%) |
Feb 01, 2018 | 5.050 | 5.150 | 4.900 | 5.050 | 166,639 | -0.05(-0.98%) |
Jan 31, 2018 | 5.150 | 5.220 | 5.050 | 5.100 | 76,777 | -0.05(-0.97%) |
Jan 30, 2018 | 5.200 | 5.400 | 5.200 | 5.150 | 87,561 | -0.10(-1.90%) |
Jan 29, 2018 | 5.300 | 5.300 | 5.100 | 5.250 | 86,702 | +0.00(+0.00%) |
Jan 26, 2018 | 5.400 | 5.400 | 5.250 | 5.250 | 48,766 | -0.10(-1.87%) |
Jan 25, 2018 | 5.350 | 5.427 | 5.250 | 5.350 | 140,828 | -0.05(-0.93%) |
Jan 24, 2018 | 5.600 | 5.650 | 5.250 | 5.400 | 122,867 | -0.15(-2.70%) |
Jan 23, 2018 | 5.100 | 5.550 | 5.050 | 5.550 | 317,178 | +0.40(+7.77%) |
Jan 22, 2018 | 5.200 | 5.400 | 5.000 | 5.150 | 225,605 | -0.05(-0.96%) |
Jan 19, 2018 | 5.200 | 5.250 | 5.050 | 5.200 | 99,783 | +0.00(+0.00%) |
Jan 18, 2018 | 5.150 | 5.300 | 5.050 | 5.200 | 135,486 | +0.00(+0.00%) |
Jan 17, 2018 | 5.100 | 5.250 | 4.995 | 5.200 | 125,458 | +0.15(+2.97%) |
Jan 16, 2018 | 5.050 | 5.500 | 4.900 | 5.050 | 281,810 | -0.05(-0.98%) |
Jan 12, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.05(+0.99%) | |
Jan 11, 2018 | 5.100 | 5.200 | 4.975 | 5.050 | 133,290 | +0.00(+0.00%) |
Jan 10, 2018 | 5.100 | 4.925 | 5.050 | 256,975 | +0.00(+0.00%) | |
Jan 09, 2018 | 5.100 | 5.200 | 5.000 | 5.050 | 192,539 | -0.05(-0.98%) |
Jan 08, 2018 | 5.600 | 5.700 | 5.050 | 5.100 | 398,336 | -0.45(-8.11%) |
Jan 05, 2018 | 5.600 | 5.900 | 5.425 | 5.550 | 309,216 | +0.05(+0.91%) |
Jan 04, 2018 | 5.750 | 5.850 | 5.400 | 5.500 | 139,646 | -0.20(-3.51%) |
Jan 03, 2018 | 5.500 | 5.800 | 5.400 | 5.700 | 155,794 | +0.25(+4.59%) |
Jan 02, 2018 | 5.000 | 5.500 | 5.000 | 5.450 | 215,154 | +0.40(+7.92%) |
Dec 29, 2017 | 5.050 | 5.050 | 5.050 | 0 | +0.10(+2.02%) | |
Dec 28, 2017 | 4.900 | 5.000 | 4.800 | 4.950 | 116,202 | +0.05(+1.02%) |
Dec 27, 2017 | 4.800 | 4.950 | 4.750 | 4.900 | 112,576 | +0.05(+1.03%) |
Dec 26, 2017 | 4.750 | 4.950 | 4.600 | 4.850 | 172,796 | +0.05(+1.04%) |
Dec 22, 2017 | 4.850 | 4.950 | 4.800 | 4.800 | 113,370 | -0.10(-2.04%) |
Dec 21, 2017 | 4.800 | 5.000 | 4.800 | 4.900 | 150,940 | +0.05(+1.03%) |
Dec 20, 2017 | 4.800 | 4.950 | 4.650 | 4.850 | 195,391 | +0.10(+2.11%) |
Dec 19, 2017 | 4.750 | 4.950 | 4.700 | 4.750 | 174,619 | +0.00(+0.00%) |
Dec 18, 2017 | 4.450 | 4.850 | 4.400 | 4.750 | 337,266 | +0.30(+6.74%) |
Dec 15, 2017 | 4.450 | 4.600 | 4.300 | 4.450 | 1,267,900 | -0.10(-2.20%) |
Dec 14, 2017 | 4.750 | 4.900 | 4.300 | 4.550 | 442,708 | -0.20(-4.21%) |
Dec 13, 2017 | 4.800 | 4.975 | 4.550 | 4.750 | 358,391 | +0.00(+0.00%) |
Dec 12, 2017 | 4.900 | 5.050 | 4.700 | 4.750 | 287,286 | -0.15(-3.06%) |
Dec 11, 2017 | 5.100 | 5.200 | 4.750 | 4.900 | 314,017 | -0.15(-2.97%) |
Dec 08, 2017 | 5.050 | 5.200 | 5.000 | 5.050 | 154,006 | -0.05(-0.98%) |
Dec 07, 2017 | 5.100 | 5.300 | 5.000 | 5.100 | 129,952 | +0.00(+0.00%) |
Dec 06, 2017 | 5.300 | 5.319 | 5.000 | 5.100 | 274,316 | -0.20(-3.77%) |
Dec 05, 2017 | 5.400 | 5.450 | 4.950 | 5.300 | 242,574 | +0.00(+0.00%) |
Dec 04, 2017 | 5.650 | 5.655 | 5.550 | 5.300 | 164,840 | -0.25(-4.50%) |