Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.25(+5.95%) | |
Mar 28, 2018 | 4.747 | 4.747 | 4.200 | 4.200 | 11,024 | -0.45(-9.68%) |
Mar 27, 2018 | 4.617 | 4.650 | 4.612 | 4.650 | 2,370 | +0.15(+3.33%) |
Mar 26, 2018 | 4.815 | 4.815 | 4.500 | 4.500 | 2,174 | -0.05(-1.10%) |
Mar 23, 2018 | 4.700 | 4.850 | 4.500 | 4.550 | 10,924 | -0.10(-2.15%) |
Mar 22, 2018 | 4.700 | 4.825 | 4.614 | 4.650 | 6,436 | -0.15(-3.12%) |
Mar 21, 2018 | 4.850 | 4.850 | 4.636 | 4.800 | 5,636 | +0.00(+0.00%) |
Mar 20, 2018 | 4.800 | 4.875 | 4.788 | 4.800 | 153,082 | +0.05(+1.05%) |
Mar 19, 2018 | 4.500 | 4.900 | 4.500 | 4.750 | 3,297 | -0.10(-2.06%) |
Mar 16, 2018 | 5.150 | 5.300 | 4.850 | 4.850 | 6,645 | -0.45(-8.49%) |
Mar 15, 2018 | 5.300 | 5.300 | 5.150 | 5.300 | 13,102 | -0.05(-0.93%) |
Mar 14, 2018 | 5.378 | 5.378 | 5.301 | 5.350 | 1,035 | -0.05(-0.93%) |
Mar 13, 2018 | 5.500 | 5.500 | 5.161 | 5.400 | 12,074 | -0.06(-1.12%) |
Mar 12, 2018 | 5.350 | 5.500 | 5.350 | 5.461 | 1,595 | +0.14(+2.55%) |
Mar 09, 2018 | 5.450 | 5.672 | 5.325 | 5.325 | 5,037 | -0.02(-0.47%) |
Mar 08, 2018 | 5.200 | 5.450 | 5.200 | 5.350 | 14,073 | +0.20(+3.88%) |
Mar 07, 2018 | 5.400 | 5.150 | 5.150 | 10,486 | -0.05(-0.96%) | |
Mar 06, 2018 | 5.200 | 5.250 | 5.150 | 5.200 | 30,816 | +0.10(+1.96%) |
Mar 05, 2018 | 5.250 | 5.250 | 5.100 | 5.100 | 1,374 | -0.15(-2.86%) |
Mar 02, 2018 | 5.250 | 5.250 | 5.100 | 5.250 | 8,962 | +0.10(+1.94%) |
Mar 01, 2018 | 5.150 | 5.200 | 5.150 | 5.150 | 3,342 | +0.10(+1.98%) |
Feb 28, 2018 | 5.200 | 5.250 | 5.050 | 5.050 | 41,255 | -0.15(-2.88%) |
Feb 27, 2018 | 5.150 | 5.200 | 5.100 | 5.200 | 60,504 | +0.15(+2.97%) |
Feb 26, 2018 | 5.150 | 5.156 | 5.050 | 5.050 | 8,851 | -0.10(-1.94%) |
Feb 23, 2018 | 5.100 | 5.175 | 5.000 | 5.150 | 9,327 | +0.17(+3.35%) |
Feb 22, 2018 | 4.950 | 5.000 | 4.900 | 4.983 | 15,446 | +0.08(+1.58%) |
Feb 21, 2018 | 5.050 | 5.050 | 4.900 | 4.905 | 7,096 | -0.04(-0.90%) |
Feb 20, 2018 | 4.900 | 5.050 | 4.850 | 4.950 | 6,876 | +0.03(+0.51%) |
Feb 16, 2018 | 4.925 | 4.925 | 4.925 | 0 | +0.12(+2.60%) | |
Feb 15, 2018 | 4.650 | 4.874 | 4.650 | 4.800 | 32,308 | -0.02(-0.48%) |
Feb 14, 2018 | 4.792 | 4.850 | 4.792 | 4.823 | 1,048 | +0.07(+1.54%) |
Feb 13, 2018 | 4.700 | 4.850 | 4.700 | 4.750 | 16,395 | +0.15(+3.26%) |
Feb 12, 2018 | 4.165 | 4.740 | 4.165 | 4.600 | 3,742 | +0.00(+0.00%) |
Feb 09, 2018 | 4.650 | 4.850 | 4.600 | 4.600 | 27,309 | -0.05(-1.08%) |
Feb 08, 2018 | 4.600 | 4.750 | 4.524 | 4.650 | 16,098 | +0.05(+1.09%) |
Feb 07, 2018 | 4.612 | 4.300 | 4.600 | 7,053 | +0.30(+6.98%) | |
Feb 06, 2018 | 3.950 | 4.400 | 3.950 | 4.300 | 208,287 | -0.10(-2.27%) |
Feb 05, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 8,691 | -0.15(-3.30%) |
Feb 02, 2018 | 4.525 | 4.650 | 4.460 | 4.550 | 7,955 | -0.10(-2.15%) |
Feb 01, 2018 | 4.650 | 4.650 | 4.613 | 4.650 | 337 | +0.10(+2.20%) |
Jan 31, 2018 | 4.550 | 4.650 | 4.550 | 4.550 | 17,559 | -0.05(-1.09%) |
Jan 30, 2018 | 4.550 | 4.550 | 4.550 | 4.600 | 1,474 | +0.00(+0.00%) |
Jan 29, 2018 | 4.550 | 4.650 | 4.550 | 4.600 | 5,242 | -0.10(-2.13%) |
Jan 26, 2018 | 4.650 | 4.700 | 4.615 | 4.700 | 3,013 | +0.08(+1.62%) |
Jan 25, 2018 | 4.650 | 4.700 | 4.550 | 4.625 | 6,404 | -0.08(-1.60%) |
Jan 24, 2018 | 4.651 | 4.700 | 4.650 | 4.700 | 2,964 | +0.00(+0.00%) |
Jan 23, 2018 | 4.600 | 4.700 | 4.600 | 4.700 | 2,863 | +0.05(+1.08%) |
Jan 22, 2018 | 4.550 | 4.650 | 4.550 | 4.650 | 101,533 | +0.10(+2.20%) |
Jan 19, 2018 | 4.650 | 4.700 | 4.500 | 4.550 | 11,221 | -0.13(-2.72%) |
Jan 18, 2018 | 4.600 | 4.700 | 4.550 | 4.677 | 4,656 | -0.07(-1.54%) |
Jan 17, 2018 | 4.650 | 4.750 | 4.650 | 4.750 | 5,581 | +0.00(+0.00%) |
Jan 16, 2018 | 4.600 | 4.750 | 4.600 | 4.750 | 5,935 | +0.09(+1.84%) |
Jan 12, 2018 | 4.664 | 4.664 | 4.664 | 0 | -0.09(-1.81%) | |
Jan 11, 2018 | 4.750 | 4.800 | 4.650 | 4.750 | 11,081 | +0.00(+0.00%) |
Jan 10, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 5,501 | -0.10(-2.06%) |
Jan 09, 2018 | 4.800 | 4.900 | 4.750 | 4.850 | 12,230 | -0.10(-2.02%) |
Jan 08, 2018 | 4.950 | 5.950 | 4.800 | 4.950 | 18,389 | +0.17(+3.66%) |
Jan 05, 2018 | 4.700 | 4.826 | 4.700 | 4.775 | 9,432 | +0.03(+0.53%) |
Jan 04, 2018 | 4.744 | 4.850 | 4.700 | 4.750 | 35,601 | +0.00(+0.00%) |
Jan 03, 2018 | 4.750 | 4.750 | 4.700 | 4.750 | 3,469 | +0.05(+1.06%) |