Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.000 | 6.200 | 5.950 | 5.950 | 464,801 | -0.05(-0.83%) |
Feb 27, 2018 | 5.950 | 6.400 | 5.950 | 6.000 | 759,709 | +0.00(+0.00%) |
Feb 26, 2018 | 6.000 | 6.350 | 5.900 | 6.000 | 515,187 | +0.10(+1.69%) |
Feb 23, 2018 | 5.550 | 5.950 | 5.550 | 5.900 | 464,901 | +0.30(+5.36%) |
Feb 22, 2018 | 5.550 | 5.700 | 5.500 | 5.600 | 298,796 | +0.10(+1.82%) |
Feb 21, 2018 | 5.800 | 5.950 | 5.500 | 5.500 | 490,512 | -0.30(-5.17%) |
Feb 20, 2018 | 5.850 | 5.950 | 5.700 | 5.800 | 341,734 | +0.00(+0.00%) |
Feb 16, 2018 | 5.800 | 5.800 | 5.800 | 0 | +0.10(+1.75%) | |
Feb 15, 2018 | 5.750 | 5.850 | 5.625 | 5.700 | 180,329 | +0.00(+0.00%) |
Feb 14, 2018 | 5.650 | 5.775 | 5.600 | 5.700 | 154,004 | +0.00(+0.00%) |
Feb 13, 2018 | 5.600 | 5.750 | 5.521 | 5.700 | 253,388 | +0.10(+1.79%) |
Feb 12, 2018 | 5.300 | 5.650 | 5.250 | 5.600 | 522,546 | +0.30(+5.66%) |
Feb 09, 2018 | 5.500 | 5.700 | 5.100 | 5.300 | 669,079 | -0.10(-1.85%) |
Feb 08, 2018 | 5.600 | 5.700 | 5.400 | 5.400 | 211,907 | -0.20(-3.57%) |
Feb 07, 2018 | 5.550 | 5.550 | 5.450 | 5.600 | 305,204 | +0.10(+1.82%) |
Feb 06, 2018 | 5.400 | 5.550 | 5.200 | 5.500 | 351,903 | +0.00(+0.00%) |
Feb 05, 2018 | 5.450 | 5.550 | 5.250 | 5.500 | 503,721 | +0.10(+1.85%) |
Feb 02, 2018 | 5.700 | 5.850 | 5.400 | 5.400 | 325,456 | -0.40(-6.90%) |
Feb 01, 2018 | 5.750 | 5.850 | 5.550 | 5.800 | 270,733 | +0.00(+0.00%) |
Jan 31, 2018 | 5.850 | 5.900 | 5.650 | 5.800 | 370,278 | -0.05(-0.85%) |
Jan 30, 2018 | 5.900 | 6.050 | 5.800 | 5.850 | 304,365 | -0.10(-1.68%) |
Jan 29, 2018 | 5.850 | 6.150 | 5.700 | 5.950 | 386,675 | +0.10(+1.71%) |
Jan 26, 2018 | 5.950 | 6.050 | 5.800 | 5.850 | 334,678 | -0.05(-0.85%) |
Jan 25, 2018 | 5.950 | 6.000 | 5.850 | 5.900 | 252,525 | -0.05(-0.84%) |
Jan 24, 2018 | 6.050 | 6.150 | 5.800 | 5.950 | 407,898 | -0.05(-0.83%) |
Jan 23, 2018 | 5.800 | 6.150 | 5.800 | 6.000 | 678,469 | +0.15(+2.56%) |
Jan 22, 2018 | 5.700 | 5.900 | 5.700 | 5.850 | 309,336 | +0.17(+3.08%) |
Jan 19, 2018 | 5.700 | 5.800 | 5.600 | 5.675 | 202,842 | -0.03(-0.44%) |
Jan 18, 2018 | 5.850 | 5.550 | 5.700 | 167,664 | +0.00(+0.00%) | |
Jan 17, 2018 | 5.850 | 5.850 | 5.450 | 5.700 | 365,805 | -0.10(-1.72%) |
Jan 16, 2018 | 5.900 | 6.100 | 5.700 | 5.800 | 274,515 | -0.05(-0.85%) |
Jan 12, 2018 | 5.850 | 5.850 | 5.850 | 0 | -0.25(-4.10%) | |
Jan 11, 2018 | 6.000 | 6.200 | 5.750 | 6.100 | 476,801 | +0.12(+2.09%) |
Jan 10, 2018 | 6.000 | 5.975 | 460,947 | +0.22(+3.91%) | ||
Jan 09, 2018 | 5.650 | 5.775 | 5.500 | 5.750 | 238,963 | +0.15(+2.68%) |
Jan 08, 2018 | 5.700 | 5.725 | 5.500 | 5.600 | 251,519 | -0.10(-1.75%) |
Jan 05, 2018 | 5.750 | 5.850 | 5.500 | 5.700 | 407,207 | -0.05(-0.87%) |
Jan 04, 2018 | 5.800 | 5.875 | 5.600 | 5.750 | 312,452 | -0.05(-0.86%) |
Jan 03, 2018 | 5.850 | 5.900 | 5.650 | 5.800 | 364,718 | -0.05(-0.85%) |
Jan 02, 2018 | 5.550 | 5.750 | 5.469 | 5.850 | 402,816 | +0.30(+5.41%) |
Dec 29, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Dec 28, 2017 | 5.200 | 5.600 | 5.100 | 5.450 | 621,518 | +0.35(+6.86%) |
Dec 27, 2017 | 5.150 | 5.250 | 5.050 | 5.100 | 345,996 | -0.05(-0.97%) |
Dec 26, 2017 | 5.250 | 5.250 | 4.950 | 5.150 | 401,904 | +0.05(+0.98%) |
Dec 22, 2017 | 5.200 | 5.200 | 5.000 | 5.100 | 327,978 | -0.10(-1.92%) |
Dec 21, 2017 | 5.150 | 5.200 | 5.075 | 5.200 | 288,127 | +0.05(+0.97%) |
Dec 20, 2017 | 5.000 | 5.150 | 4.950 | 5.150 | 409,716 | +0.15(+3.00%) |
Dec 19, 2017 | 4.950 | 5.200 | 4.900 | 5.000 | 625,359 | +0.05(+1.01%) |
Dec 18, 2017 | 4.750 | 5.000 | 4.700 | 4.950 | 812,697 | -0.10(-1.98%) |
Dec 15, 2017 | 5.000 | 5.200 | 5.000 | 5.050 | 1,325,401 | +0.05(+1.00%) |
Dec 14, 2017 | 5.000 | 5.150 | 4.950 | 5.000 | 494,661 | -0.05(-0.99%) |
Dec 13, 2017 | 5.050 | 5.100 | 5.000 | 5.050 | 361,825 | +0.00(+0.00%) |
Dec 12, 2017 | 5.000 | 5.100 | 4.950 | 5.050 | 442,915 | +0.10(+2.02%) |
Dec 11, 2017 | 5.050 | 5.150 | 4.875 | 4.950 | 505,694 | -0.10(-1.98%) |
Dec 08, 2017 | 4.950 | 5.125 | 4.900 | 5.050 | 395,025 | +0.10(+2.02%) |
Dec 07, 2017 | 5.050 | 5.200 | 4.850 | 4.950 | 519,884 | -0.05(-1.00%) |
Dec 06, 2017 | 5.100 | 5.125 | 4.800 | 5.000 | 1,043,157 | -0.10(-1.96%) |
Dec 05, 2017 | 5.100 | 5.300 | 5.100 | 5.100 | 329,926 | +0.00(+0.00%) |
Dec 04, 2017 | 5.300 | 5.350 | 5.100 | 5.100 | 627,444 | -0.25(-4.67%) |