Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.690 | 4.690 | 4.690 | 0 | +0.09(+1.96%) | |
Apr 27, 2018 | 4.630 | 4.630 | 4.600 | 4.600 | 15,550 | +0.03(+0.74%) |
Apr 26, 2018 | 4.704 | 4.704 | 4.566 | 4.566 | 550 | -0.03(-0.74%) |
Apr 25, 2018 | 4.600 | 4.600 | 4.600 | 4.600 | 500 | -0.23(-4.68%) |
Apr 24, 2018 | 4.820 | 4.826 | 4.820 | 4.826 | 300 | +0.13(+2.68%) |
Apr 23, 2018 | 4.740 | 4.740 | 4.700 | 4.700 | 12,249 | -0.10(-2.08%) |
Apr 19, 2018 | 4.800 | 4.800 | 4.800 | 0 | +0.02(+0.36%) | |
Apr 18, 2018 | 4.760 | 4.904 | 4.760 | 4.783 | 15,518 | -0.14(-2.78%) |
Apr 17, 2018 | 4.920 | 4.920 | 4.920 | 4.920 | 4,000 | +0.00(+0.00%) |
Apr 16, 2018 | 4.850 | 4.920 | 4.850 | 4.920 | 4,000 | +0.08(+1.65%) |
Apr 12, 2018 | 4.840 | 4.840 | 4.840 | 0 | -0.01(-0.21%) | |
Apr 10, 2018 | 4.850 | 4.850 | 4.850 | 0 | -0.15(-3.00%) | |
Apr 09, 2018 | 4.800 | 5.000 | 4.800 | 5.000 | 52,550 | +0.11(+2.25%) |
Apr 05, 2018 | 4.890 | 4.890 | 4.890 | 0 | -0.06(-1.17%) | |
Apr 04, 2018 | 4.940 | 4.948 | 4.900 | 4.948 | 46,000 | -0.03(-0.56%) |
Apr 02, 2018 | 4.976 | 4.976 | 4.976 | 0 | -0.05(-1.03%) | |
Mar 28, 2018 | 5.028 | 5.028 | 5.028 | 0 | +0.03(+0.56%) | |
Mar 27, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | +0.08(+1.63%) |
Mar 26, 2018 | 4.920 | 4.920 | 4.920 | 4.920 | 250 | +0.02(+0.41%) |
Mar 23, 2018 | 4.980 | 4.980 | 4.880 | 4.900 | 5,295 | -0.10(-2.00%) |
Mar 22, 2018 | 4.970 | 5.000 | 4.970 | 5.000 | 10,808 | +0.04(+0.89%) |
Mar 20, 2018 | 4.956 | 4.956 | 4.956 | 0 | +0.00(+0.01%) | |
Mar 19, 2018 | 4.950 | 5.000 | 4.950 | 4.956 | 70,673 | +0.06(+1.14%) |
Mar 16, 2018 | 4.950 | 4.950 | 4.900 | 4.900 | 14,400 | -0.08(-1.61%) |
Mar 14, 2018 | 4.980 | 4.980 | 4.980 | 0 | +0.13(+2.68%) | |
Mar 13, 2018 | 4.980 | 4.980 | 4.850 | 4.850 | 12,500 | -0.12(-2.45%) |
Mar 12, 2018 | 4.800 | 4.972 | 4.800 | 4.972 | 22,500 | +0.11(+2.30%) |
Mar 09, 2018 | 4.860 | 4.860 | 4.860 | 4.860 | 1,046 | +0.01(+0.21%) |
Mar 08, 2018 | 4.850 | 4.850 | 4.850 | 4.850 | 1,299 | -0.05(-1.02%) |
Mar 07, 2018 | 4.900 | 4.900 | 4.900 | 4.900 | 1,000 | -0.09(-1.80%) |
Mar 06, 2018 | 4.920 | 5.000 | 4.920 | 4.990 | 13,100 | +0.14(+2.89%) |
Mar 05, 2018 | 4.850 | 4.850 | 4.850 | 4.850 | 2,500 | +0.03(+0.62%) |
Mar 02, 2018 | 4.810 | 4.820 | 4.810 | 4.820 | 65,000 | -0.16(-3.21%) |
Feb 28, 2018 | 4.980 | 4.980 | 4.980 | 0 | -0.02(-0.40%) | |
Feb 27, 2018 | 5.090 | 5.090 | 4.998 | 5.000 | 21,195 | -0.00(-0.10%) |
Feb 26, 2018 | 4.920 | 5.005 | 4.920 | 5.005 | 3,500 | +0.06(+1.21%) |
Feb 23, 2018 | 4.920 | 4.945 | 4.920 | 4.945 | 1,685 | -0.00(-0.10%) |
Feb 22, 2018 | 4.750 | 4.950 | 4.750 | 4.950 | 13,480 | +0.22(+4.65%) |
Feb 21, 2018 | 4.730 | 4.730 | 4.730 | 4.730 | 2,500 | -0.07(-1.38%) |
Feb 20, 2018 | 4.910 | 4.910 | 4.750 | 4.796 | 3,962 | -0.00(-0.08%) |
Feb 16, 2018 | 4.800 | 4.800 | 4.800 | 0 | +0.05(+1.10%) | |
Feb 14, 2018 | 4.748 | 4.748 | 4.748 | 0 | +0.12(+2.55%) | |
Feb 13, 2018 | 4.806 | 4.806 | 4.630 | 4.630 | 5,363 | +0.03(+0.65%) |
Feb 12, 2018 | 4.660 | 4.750 | 4.600 | 4.600 | 9,300 | +0.00(+0.00%) |
Feb 09, 2018 | 4.500 | 4.650 | 4.500 | 4.600 | 77,191 | -0.15(-3.16%) |
Feb 08, 2018 | 4.750 | 4.750 | 4.660 | 4.750 | 28,540 | -0.08(-1.76%) |
Feb 07, 2018 | 4.641 | 4.835 | 4.835 | 2,040 | +0.19(+4.18%) | |
Feb 06, 2018 | 4.730 | 4.750 | 4.600 | 4.641 | 49,980 | -0.16(-3.32%) |
Feb 05, 2018 | 4.970 | 4.800 | 4.800 | 8,800 | -0.17(-3.42%) | |
Feb 02, 2018 | 5.261 | 5.261 | 4.960 | 4.970 | 24,619 | -0.19(-3.68%) |