Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.25(+5.38%) | |
Mar 28, 2018 | 4.800 | 4.845 | 4.450 | 4.650 | 117,553 | -0.10(-2.11%) |
Mar 27, 2018 | 4.800 | 4.900 | 4.450 | 4.750 | 70,653 | -0.05(-1.04%) |
Mar 26, 2018 | 4.655 | 4.850 | 4.650 | 4.800 | 34,911 | +0.05(+1.05%) |
Mar 23, 2018 | 4.750 | 4.900 | 4.505 | 4.750 | 94,530 | +0.00(+0.00%) |
Mar 22, 2018 | 4.950 | 5.000 | 4.750 | 4.750 | 57,963 | -0.15(-3.06%) |
Mar 21, 2018 | 4.800 | 5.000 | 4.750 | 4.900 | 137,931 | +0.10(+2.08%) |
Mar 20, 2018 | 4.600 | 4.900 | 4.600 | 4.800 | 109,933 | +0.15(+3.23%) |
Mar 19, 2018 | 4.600 | 4.700 | 4.550 | 4.650 | 69,969 | +0.05(+1.09%) |
Mar 16, 2018 | 4.650 | 4.750 | 4.500 | 4.600 | 21,186 | -0.10(-2.13%) |
Mar 15, 2018 | 4.650 | 4.750 | 4.550 | 4.700 | 35,490 | +0.08(+1.62%) |
Mar 14, 2018 | 4.550 | 4.800 | 4.400 | 4.625 | 102,380 | -0.08(-1.60%) |
Mar 13, 2018 | 4.750 | 4.850 | 4.500 | 4.700 | 92,482 | -0.05(-1.05%) |
Mar 12, 2018 | 4.550 | 4.850 | 4.550 | 4.750 | 76,355 | +0.25(+5.56%) |
Mar 09, 2018 | 4.250 | 4.700 | 4.250 | 4.500 | 99,006 | +0.20(+4.65%) |
Mar 08, 2018 | 4.300 | 4.650 | 4.300 | 4.300 | 174,636 | +0.00(+0.00%) |
Mar 07, 2018 | 4.000 | 4.450 | 4.000 | 4.300 | 78,009 | +0.25(+6.17%) |
Mar 06, 2018 | 4.150 | 4.250 | 3.900 | 4.050 | 76,236 | +0.07(+1.89%) |
Mar 05, 2018 | 4.400 | 4.400 | 3.855 | 3.975 | 95,794 | -0.43(-9.66%) |
Mar 02, 2018 | 4.400 | 4.400 | 4.100 | 4.400 | 134,926 | +0.00(+0.00%) |
Mar 01, 2018 | 3.750 | 4.450 | 3.706 | 4.400 | 250,192 | +0.65(+17.33%) |
Feb 28, 2018 | 3.700 | 3.755 | 3.650 | 3.750 | 70,333 | +0.10(+2.74%) |
Feb 27, 2018 | 3.750 | 3.750 | 3.600 | 3.650 | 49,340 | -0.10(-2.67%) |
Feb 26, 2018 | 3.700 | 3.750 | 3.700 | 3.750 | 8,855 | +0.05(+1.35%) |
Feb 23, 2018 | 3.750 | 3.800 | 3.650 | 3.700 | 29,929 | -0.04(-1.20%) |
Feb 22, 2018 | 3.675 | 3.750 | 3.610 | 3.745 | 25,851 | +0.04(+1.22%) |
Feb 21, 2018 | 3.750 | 3.800 | 3.700 | 3.700 | 46,220 | -0.02(-0.67%) |
Feb 20, 2018 | 3.550 | 3.734 | 3.550 | 3.725 | 38,606 | +0.12(+3.47%) |
Feb 16, 2018 | 3.600 | 3.600 | 3.600 | 0 | -0.02(-0.69%) | |
Feb 15, 2018 | 3.700 | 3.700 | 3.600 | 3.625 | 15,925 | -0.08(-2.03%) |
Feb 14, 2018 | 3.550 | 3.750 | 3.550 | 3.700 | 16,787 | +0.15(+4.23%) |
Feb 13, 2018 | 3.850 | 3.850 | 3.550 | 3.550 | 87,486 | -0.20(-5.33%) |
Feb 12, 2018 | 3.600 | 3.850 | 3.600 | 3.750 | 158,468 | +0.25(+7.14%) |
Feb 09, 2018 | 3.144 | 3.500 | 3.100 | 3.500 | 94,319 | +0.50(+16.67%) |
Feb 08, 2018 | 3.400 | 3.700 | 3.000 | 3.000 | 219,961 | -0.38(-11.11%) |
Feb 07, 2018 | 3.300 | 3.400 | 3.350 | 3.375 | 50,689 | +0.02(+0.75%) |
Feb 06, 2018 | 3.300 | 3.350 | 3.300 | 3.350 | 21,783 | +0.05(+1.52%) |
Feb 05, 2018 | 3.200 | 3.400 | 3.050 | 3.300 | 92,293 | +0.05(+1.54%) |
Feb 02, 2018 | 3.150 | 3.225 | 3.100 | 3.250 | 42,579 | +0.05(+1.56%) |
Feb 01, 2018 | 3.250 | 3.300 | 3.150 | 3.200 | 11,068 | +0.00(+0.00%) |
Jan 31, 2018 | 3.150 | 3.200 | 3.111 | 3.200 | 86,431 | +0.10(+3.23%) |
Jan 30, 2018 | 3.144 | 3.144 | 3.050 | 3.100 | 58,811 | -0.05(-1.59%) |
Jan 29, 2018 | 3.400 | 3.400 | 3.150 | 3.150 | 44,319 | -0.20(-5.97%) |
Jan 26, 2018 | 3.000 | 3.350 | 3.000 | 3.350 | 103,237 | +0.33(+10.74%) |
Jan 25, 2018 | 3.000 | 3.050 | 2.950 | 3.025 | 19,810 | +0.02(+0.83%) |
Jan 24, 2018 | 2.950 | 3.050 | 2.950 | 3.000 | 95,510 | +0.05(+1.69%) |
Jan 23, 2018 | 2.950 | 2.950 | 2.900 | 2.950 | 29,567 | +0.00(+0.00%) |
Jan 22, 2018 | 2.800 | 2.950 | 2.800 | 2.950 | 26,655 | +0.15(+5.36%) |
Jan 19, 2018 | 2.840 | 2.900 | 2.769 | 2.800 | 29,920 | +0.00(+0.00%) |
Jan 18, 2018 | 2.850 | 2.850 | 2.700 | 2.800 | 25,038 | +0.00(+0.00%) |
Jan 17, 2018 | 2.850 | 2.850 | 2.700 | 2.800 | 14,241 | +0.10(+3.70%) |
Jan 16, 2018 | 2.800 | 2.900 | 2.700 | 2.700 | 84,263 | -0.20(-6.90%) |
Jan 12, 2018 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 2.900 | 2.900 | 2.827 | 2.900 | 9,735 | +0.05(+1.75%) |
Jan 10, 2018 | 2.800 | 2.850 | 2.800 | 2.850 | 15,084 | +0.00(+0.00%) |
Jan 09, 2018 | 2.850 | 2.900 | 2.800 | 2.850 | 19,828 | -0.05(-1.72%) |
Jan 08, 2018 | 2.850 | 2.950 | 2.850 | 2.900 | 28,270 | -0.02(-0.85%) |
Jan 05, 2018 | 3.000 | 3.050 | 2.900 | 2.925 | 32,461 | -0.08(-2.50%) |
Jan 04, 2018 | 2.950 | 3.000 | 2.950 | 3.000 | 55,135 | +0.05(+1.69%) |
Jan 03, 2018 | 2.900 | 2.950 | 2.850 | 2.950 | 74,054 | +0.08(+2.61%) |