Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.350 | 5.500 | 5.300 | 5.300 | 1,347,871 | +0.00(+0.00%) |
Feb 27, 2018 | 5.550 | 5.550 | 5.300 | 5.300 | 1,177,630 | -0.25(-4.50%) |
Feb 26, 2018 | 5.450 | 5.575 | 5.400 | 5.550 | 981,568 | +0.15(+2.78%) |
Feb 23, 2018 | 5.450 | 5.500 | 5.400 | 5.400 | 1,113,863 | -0.05(-0.92%) |
Feb 22, 2018 | 5.450 | 1,888,920 | -0.05(-0.91%) | |||
Feb 21, 2018 | 5.500 | 5.650 | 5.450 | 5.500 | 2,105,722 | +0.05(+0.92%) |
Feb 20, 2018 | 5.650 | 5.650 | 5.400 | 5.450 | 1,539,399 | -0.15(-2.68%) |
Feb 16, 2018 | 5.600 | 5.600 | 5.600 | 0 | -0.20(-3.45%) | |
Feb 15, 2018 | 5.850 | 5.900 | 5.650 | 5.800 | 3,076,079 | +0.00(+0.00%) |
Feb 14, 2018 | 5.650 | 6.000 | 5.550 | 5.800 | 4,217,216 | +0.15(+2.65%) |
Feb 13, 2018 | 5.850 | 5.900 | 5.550 | 5.650 | 2,525,722 | -0.15(-2.59%) |
Feb 12, 2018 | 5.800 | 6.050 | 5.750 | 5.800 | 2,608,883 | +0.10(+1.75%) |
Feb 09, 2018 | 6.150 | 6.200 | 5.650 | 5.700 | 2,998,213 | -0.45(-7.32%) |
Feb 08, 2018 | 6.100 | 6.400 | 6.050 | 6.150 | 2,782,949 | +0.10(+1.65%) |
Feb 07, 2018 | 6.000 | 6.112 | 5.950 | 6.050 | 2,137,986 | +0.10(+1.68%) |
Feb 06, 2018 | 6.050 | 6.250 | 5.900 | 5.950 | 2,390,460 | -0.20(-3.25%) |
Feb 05, 2018 | 6.100 | 6.250 | 6.100 | 6.150 | 2,041,276 | +0.05(+0.82%) |
Feb 02, 2018 | 6.350 | 6.397 | 6.050 | 6.100 | 2,493,557 | -0.40(-6.15%) |
Feb 01, 2018 | 6.550 | 6.550 | 6.350 | 6.500 | 1,312,632 | +0.00(+0.00%) |
Jan 31, 2018 | 6.350 | 6.650 | 6.250 | 6.500 | 2,087,978 | +0.25(+4.00%) |
Jan 30, 2018 | 6.450 | 6.475 | 6.250 | 6.250 | 2,107,192 | -0.10(-1.57%) |
Jan 29, 2018 | 6.700 | 6.700 | 6.350 | 6.350 | 1,647,967 | -0.40(-5.93%) |
Jan 26, 2018 | 6.900 | 7.100 | 6.625 | 6.750 | 1,439,188 | -0.10(-1.46%) |
Jan 25, 2018 | 7.200 | 7.200 | 6.800 | 6.850 | 2,618,919 | -0.30(-4.20%) |
Jan 24, 2018 | 7.200 | 7.350 | 6.975 | 7.150 | 2,025,277 | +0.10(+1.42%) |
Jan 23, 2018 | 6.700 | 7.050 | 6.650 | 7.050 | 1,635,299 | +0.35(+5.22%) |
Jan 22, 2018 | 6.650 | 6.750 | 6.550 | 6.700 | 752,067 | +0.00(+0.00%) |
Jan 19, 2018 | 6.750 | 6.800 | 6.650 | 6.700 | 838,658 | +0.05(+0.75%) |
Jan 18, 2018 | 6.850 | 6.900 | 6.600 | 6.650 | 1,337,242 | -0.15(-2.21%) |
Jan 17, 2018 | 7.000 | 7.000 | 6.650 | 6.800 | 2,495,265 | +0.05(+0.74%) |
Jan 16, 2018 | 6.500 | 6.750 | 6.450 | 6.750 | 1,679,143 | +0.30(+4.65%) |
Jan 12, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.10(+1.57%) | |
Jan 11, 2018 | 6.350 | 6.500 | 6.250 | 6.350 | 1,580,587 | +0.00(+0.00%) |
Jan 10, 2018 | 6.350 | 6.500 | 6.300 | 6.350 | 1,671,106 | +0.05(+0.79%) |
Jan 09, 2018 | 6.600 | 6.600 | 6.250 | 6.300 | 2,267,939 | -0.30(-4.55%) |
Jan 08, 2018 | 7.050 | 7.050 | 6.500 | 6.600 | 3,133,836 | -0.45(-6.38%) |
Jan 05, 2018 | 7.000 | 7.150 | 6.850 | 7.050 | 1,302,781 | +0.00(+0.00%) |
Jan 04, 2018 | 7.000 | 7.050 | 6.850 | 7.050 | 1,217,896 | +0.10(+1.44%) |
Jan 03, 2018 | 7.250 | 7.250 | 6.800 | 6.950 | 1,908,307 | -0.25(-3.47%) |
Jan 02, 2018 | 7.300 | 7.300 | 7.050 | 7.200 | 1,866,915 | +0.05(+0.70%) |
Dec 29, 2017 | 7.150 | 7.150 | 7.150 | 0 | -0.05(-0.69%) | |
Dec 28, 2017 | 7.200 | 7.250 | 6.750 | 7.200 | 1,842,238 | +0.10(+1.41%) |
Dec 27, 2017 | 7.050 | 7.200 | 6.900 | 7.100 | 1,536,887 | +0.05(+0.71%) |
Dec 26, 2017 | 6.750 | 7.325 | 6.725 | 7.050 | 2,138,667 | +0.35(+5.22%) |
Dec 22, 2017 | 6.300 | 6.700 | 6.250 | 6.700 | 1,322,631 | +0.40(+6.35%) |
Dec 21, 2017 | 6.350 | 6.399 | 6.200 | 6.300 | 1,050,124 | -0.05(-0.79%) |
Dec 20, 2017 | 6.250 | 6.400 | 6.150 | 6.350 | 1,064,377 | +0.05(+0.79%) |
Dec 19, 2017 | 6.250 | 6.400 | 6.200 | 6.300 | 899,181 | +0.00(+0.00%) |
Dec 18, 2017 | 6.400 | 6.550 | 6.200 | 6.300 | 1,630,393 | -0.15(-2.33%) |
Dec 15, 2017 | 6.400 | 6.450 | 6.150 | 6.450 | 6,677,541 | +0.10(+1.57%) |
Dec 14, 2017 | 6.350 | 6.425 | 6.200 | 6.350 | 1,179,939 | +0.05(+0.79%) |
Dec 13, 2017 | 6.050 | 6.441 | 6.000 | 6.300 | 2,365,064 | +0.25(+4.13%) |
Dec 12, 2017 | 6.200 | 6.250 | 6.000 | 6.050 | 1,179,325 | -0.15(-2.42%) |
Dec 11, 2017 | 5.850 | 6.250 | 5.800 | 6.200 | 2,632,422 | +0.40(+6.90%) |
Dec 08, 2017 | 5.750 | 6.150 | 5.700 | 5.800 | 1,784,967 | +0.00(+0.00%) |
Dec 07, 2017 | 5.550 | 5.850 | 5.500 | 5.800 | 1,194,771 | +0.20(+3.57%) |
Dec 06, 2017 | 5.650 | 5.700 | 5.500 | 5.600 | 857,626 | +0.00(+0.00%) |
Dec 05, 2017 | 5.700 | 5.750 | 5.550 | 5.600 | 1,122,862 | -0.15(-2.61%) |
Dec 04, 2017 | 5.800 | 5.800 | 5.700 | 5.750 | 559,526 | -0.05(-0.86%) |