Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.650 | 4.750 | 4.650 | 4.750 | 8,909 | +0.15(+3.26%) |
Feb 27, 2018 | 4.700 | 4.725 | 4.600 | 4.600 | 34,357 | -0.10(-2.13%) |
Feb 26, 2018 | 4.750 | 4.800 | 4.700 | 4.700 | 2,665 | -0.00(-0.00%) |
Feb 23, 2018 | 4.800 | 4.800 | 4.700 | 4.700 | 10,893 | -0.05(-1.05%) |
Feb 22, 2018 | 4.850 | 4.850 | 4.750 | 4.750 | 16,299 | +0.00(+0.00%) |
Feb 21, 2018 | 4.700 | 4.800 | 4.650 | 4.750 | 5,601 | +0.00(+0.00%) |
Feb 20, 2018 | 4.813 | 4.850 | 4.650 | 4.750 | 12,182 | +0.15(+3.26%) |
Feb 16, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.05(+1.10%) | |
Feb 15, 2018 | 4.650 | 4.710 | 4.500 | 4.550 | 6,052 | -0.05(-1.09%) |
Feb 14, 2018 | 4.825 | 4.400 | 4.600 | 33,883 | +0.00(+0.00%) | |
Feb 13, 2018 | 4.850 | 5.100 | 4.550 | 4.600 | 115,703 | -0.15(-3.16%) |
Feb 12, 2018 | 4.550 | 4.800 | 4.250 | 4.750 | 29,973 | +0.15(+3.26%) |
Feb 09, 2018 | 4.450 | 4.600 | 4.450 | 4.600 | 4,210 | +0.10(+2.22%) |
Feb 08, 2018 | 4.483 | 4.516 | 4.483 | 4.500 | 1,807 | -0.05(-1.14%) |
Feb 07, 2018 | 4.600 | 4.600 | 4.500 | 4.552 | 6,564 | -0.05(-1.05%) |
Feb 06, 2018 | 4.600 | 4.700 | 4.600 | 4.600 | 13,151 | -0.15(-3.16%) |
Feb 05, 2018 | 4.900 | 4.900 | 4.650 | 4.750 | 12,434 | -0.20(-4.04%) |
Feb 02, 2018 | 4.850 | 5.000 | 4.745 | 4.950 | 25,970 | +0.12(+2.59%) |
Feb 01, 2018 | 4.900 | 5.000 | 4.825 | 4.825 | 3,043 | -0.12(-2.53%) |
Jan 31, 2018 | 4.900 | 4.999 | 4.850 | 4.950 | 13,025 | +0.05(+1.02%) |
Jan 30, 2018 | 4.850 | 4.917 | 4.850 | 4.900 | 7,040 | +0.03(+0.51%) |
Jan 29, 2018 | 4.900 | 4.949 | 4.850 | 4.875 | 15,687 | -0.03(-0.51%) |
Jan 26, 2018 | 4.900 | 4.950 | 4.850 | 4.900 | 13,104 | -0.05(-1.01%) |
Jan 25, 2018 | 4.900 | 4.950 | 4.900 | 4.950 | 9,535 | +0.10(+2.06%) |
Jan 24, 2018 | 4.900 | 4.950 | 4.850 | 4.850 | 9,863 | -0.05(-1.02%) |
Jan 23, 2018 | 4.900 | 5.050 | 4.750 | 4.900 | 25,606 | -0.10(-2.00%) |
Jan 22, 2018 | 5.000 | 5.000 | 4.900 | 5.000 | 20,791 | +0.00(+0.00%) |
Jan 19, 2018 | 4.750 | 5.050 | 4.750 | 5.000 | 42,252 | +0.20(+4.17%) |
Jan 18, 2018 | 4.900 | 4.900 | 4.750 | 4.800 | 6,208 | -0.05(-1.03%) |
Jan 17, 2018 | 5.150 | 5.200 | 4.900 | 4.850 | 67,640 | -0.30(-5.83%) |
Jan 16, 2018 | 5.150 | 5.200 | 5.150 | 5.150 | 20,171 | -0.05(-0.96%) |
Jan 12, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.05(-0.95%) | |
Jan 11, 2018 | 5.350 | 5.477 | 5.200 | 5.250 | 90,580 | -0.10(-1.87%) |
Jan 10, 2018 | 5.000 | 5.350 | 5.000 | 5.350 | 138,683 | +0.25(+4.90%) |
Jan 09, 2018 | 4.800 | 5.200 | 4.650 | 5.100 | 130,357 | +0.40(+8.51%) |
Jan 08, 2018 | 4.650 | 4.790 | 4.623 | 4.700 | 14,566 | +0.05(+1.08%) |
Jan 05, 2018 | 4.850 | 4.850 | 4.650 | 4.650 | 15,219 | -0.05(-1.07%) |
Jan 04, 2018 | 4.850 | 4.850 | 4.700 | 4.700 | 18,713 | -0.10(-2.10%) |
Jan 03, 2018 | 4.850 | 4.850 | 4.801 | 4.801 | 4,666 | +0.00(+0.02%) |
Jan 02, 2018 | 4.750 | 4.750 | 4.750 | 4.800 | 7,874 | +0.09(+1.92%) |
Dec 29, 2017 | 4.709 | 4.709 | 4.709 | 0 | -0.04(-0.86%) | |
Dec 28, 2017 | 4.800 | 4.800 | 4.750 | 4.750 | 2,895 | +0.05(+1.07%) |
Dec 27, 2017 | 4.750 | 4.757 | 4.700 | 4.700 | 3,705 | +0.00(+0.00%) |
Dec 26, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 9,284 | -0.20(-4.08%) |
Dec 22, 2017 | 4.850 | 4.900 | 4.750 | 4.900 | 5,322 | +0.05(+1.03%) |
Dec 21, 2017 | 4.935 | 4.935 | 4.850 | 4.850 | 4,821 | -0.10(-2.02%) |
Dec 20, 2017 | 4.950 | 4.950 | 4.400 | 4.950 | 35,133 | +0.15(+3.13%) |
Dec 19, 2017 | 4.800 | 4.800 | 4.700 | 4.800 | 18,263 | -0.05(-1.03%) |
Dec 18, 2017 | 4.650 | 4.875 | 4.650 | 4.850 | 63,046 | +0.30(+6.59%) |
Dec 15, 2017 | 4.550 | 4.650 | 4.450 | 4.550 | 17,480 | +0.00(+0.00%) |
Dec 14, 2017 | 4.450 | 4.600 | 4.450 | 4.550 | 45,716 | +0.10(+2.25%) |
Dec 13, 2017 | 4.500 | 4.600 | 4.450 | 4.450 | 13,099 | -0.05(-1.11%) |
Dec 12, 2017 | 4.400 | 4.645 | 4.400 | 4.500 | 20,406 | +0.10(+2.27%) |
Dec 11, 2017 | 4.350 | 4.450 | 4.305 | 4.400 | 23,586 | +0.00(+0.00%) |
Dec 08, 2017 | 4.400 | 4.400 | 4.350 | 4.400 | 3,946 | +0.05(+1.15%) |
Dec 07, 2017 | 4.300 | 4.400 | 4.300 | 4.350 | 14,375 | +0.00(+0.00%) |
Dec 06, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 2,265 | -0.10(-2.25%) |
Dec 05, 2017 | 4.400 | 4.450 | 4.351 | 4.450 | 10,960 | +0.00(+0.00%) |
Dec 04, 2017 | 4.400 | 4.450 | 4.400 | 4.450 | 6,178 | +0.05(+1.14%) |