Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.950 | 5.000 | 4.900 | 4.900 | 70,580 | -0.05(-1.01%) |
Apr 27, 2018 | 4.950 | 5.000 | 4.800 | 4.950 | 68,703 | +0.05(+1.02%) |
Apr 26, 2018 | 4.800 | 4.950 | 4.750 | 4.900 | 85,520 | +0.05(+1.03%) |
Apr 25, 2018 | 4.850 | 4.850 | 4.750 | 4.850 | 51,417 | +0.00(+0.00%) |
Apr 24, 2018 | 4.950 | 5.000 | 4.800 | 4.850 | 112,988 | -0.10(-2.02%) |
Apr 23, 2018 | 4.950 | 5.050 | 4.900 | 4.950 | 117,024 | -0.05(-1.00%) |
Apr 20, 2018 | 4.950 | 5.050 | 4.900 | 5.000 | 68,895 | +0.05(+1.01%) |
Apr 19, 2018 | 5.050 | 5.115 | 4.950 | 4.950 | 75,430 | -0.15(-2.94%) |
Apr 18, 2018 | 5.100 | 5.200 | 5.050 | 5.100 | 89,559 | +0.00(+0.00%) |
Apr 17, 2018 | 5.050 | 5.150 | 4.900 | 5.100 | 102,912 | +0.05(+0.99%) |
Apr 16, 2018 | 4.850 | 5.050 | 4.800 | 5.050 | 106,027 | +0.20(+4.12%) |
Apr 13, 2018 | 4.950 | 5.050 | 4.800 | 4.850 | 128,489 | -0.10(-2.02%) |
Apr 12, 2018 | 5.050 | 5.050 | 4.900 | 4.950 | 84,274 | -0.15(-2.94%) |
Apr 11, 2018 | 5.150 | 5.200 | 5.000 | 5.100 | 134,691 | -0.05(-0.97%) |
Apr 10, 2018 | 4.900 | 5.150 | 4.850 | 5.150 | 196,817 | +0.25(+5.10%) |
Apr 09, 2018 | 4.800 | 5.000 | 4.700 | 4.900 | 165,795 | +0.20(+4.26%) |
Apr 06, 2018 | 4.750 | 4.830 | 4.525 | 4.700 | 198,255 | -0.10(-2.08%) |
Apr 05, 2018 | 4.850 | 4.900 | 4.650 | 4.800 | 90,949 | +0.00(+0.00%) |
Apr 04, 2018 | 4.650 | 4.900 | 4.600 | 4.800 | 128,518 | +0.00(+0.00%) |
Apr 03, 2018 | 4.600 | 4.800 | 4.500 | 4.800 | 135,129 | +0.30(+6.67%) |
Apr 02, 2018 | 4.850 | 4.875 | 4.392 | 4.500 | 345,810 | -0.35(-7.22%) |
Mar 29, 2018 | 4.850 | 4.850 | 4.850 | 0 | -0.05(-1.02%) | |
Mar 28, 2018 | 5.050 | 5.150 | 4.800 | 4.900 | 211,030 | -0.05(-1.01%) |
Mar 27, 2018 | 4.950 | 5.150 | 4.900 | 4.950 | 152,982 | +0.00(+0.00%) |
Mar 26, 2018 | 5.050 | 5.150 | 4.900 | 4.950 | 149,837 | -0.10(-1.98%) |
Mar 23, 2018 | 5.000 | 5.100 | 4.854 | 5.050 | 208,536 | +0.10(+2.02%) |
Mar 22, 2018 | 5.150 | 5.250 | 4.900 | 4.950 | 167,217 | -0.25(-4.81%) |
Mar 21, 2018 | 4.800 | 5.400 | 4.800 | 5.200 | 315,721 | +0.45(+9.47%) |
Mar 20, 2018 | 4.950 | 4.950 | 4.700 | 4.750 | 214,724 | -0.10(-2.06%) |
Mar 19, 2018 | 5.000 | 5.025 | 4.800 | 4.850 | 278,907 | -0.10(-2.02%) |
Mar 16, 2018 | 4.850 | 5.000 | 4.600 | 4.950 | 749,048 | -0.20(-3.88%) |
Mar 15, 2018 | 5.150 | 5.237 | 5.050 | 5.150 | 158,851 | +0.00(+0.00%) |
Mar 14, 2018 | 5.150 | 5.200 | 5.069 | 5.150 | 145,359 | +0.05(+0.98%) |
Mar 13, 2018 | 5.250 | 5.325 | 5.050 | 5.100 | 280,921 | -0.15(-2.86%) |
Mar 12, 2018 | 5.300 | 5.400 | 5.250 | 5.250 | 125,281 | -0.03(-0.47%) |
Mar 09, 2018 | 5.250 | 5.400 | 5.250 | 5.275 | 129,154 | +0.08(+1.44%) |
Mar 08, 2018 | 5.250 | 5.300 | 5.200 | 5.200 | 74,580 | +0.00(+0.00%) |
Mar 07, 2018 | 5.150 | 5.450 | 5.150 | 5.200 | 147,544 | +0.00(+0.00%) |
Mar 06, 2018 | 5.150 | 5.300 | 5.050 | 5.200 | 129,902 | +0.10(+1.96%) |
Mar 05, 2018 | 5.150 | 5.300 | 5.100 | 5.100 | 247,373 | -0.05(-0.97%) |
Mar 02, 2018 | 5.100 | 5.250 | 5.000 | 5.150 | 239,199 | +0.05(+0.98%) |
Mar 01, 2018 | 5.400 | 5.450 | 5.100 | 5.100 | 240,989 | -0.30(-5.56%) |
Feb 28, 2018 | 5.500 | 5.550 | 5.300 | 5.400 | 223,334 | -0.15(-2.70%) |
Feb 27, 2018 | 5.650 | 5.652 | 5.400 | 5.550 | 288,593 | -0.10(-1.77%) |
Feb 26, 2018 | 5.700 | 5.750 | 5.600 | 5.650 | 122,565 | -0.05(-0.88%) |
Feb 23, 2018 | 5.500 | 5.800 | 5.500 | 5.700 | 141,664 | +0.20(+3.64%) |
Feb 22, 2018 | 5.850 | 5.450 | 5.500 | 368,459 | -0.35(-5.98%) | |
Feb 21, 2018 | 5.450 | 5.850 | 5.400 | 5.850 | 407,846 | +0.45(+8.33%) |
Feb 20, 2018 | 5.650 | 5.800 | 5.300 | 5.400 | 168,184 | -0.35(-6.09%) |
Feb 16, 2018 | 5.750 | 5.750 | 5.750 | 0 | +0.30(+5.50%) | |
Feb 15, 2018 | 5.650 | 5.850 | 5.350 | 5.450 | 266,769 | -0.15(-2.68%) |
Feb 14, 2018 | 5.650 | 5.000 | 5.600 | 363,949 | +0.45(+8.74%) | |
Feb 13, 2018 | 5.100 | 5.300 | 4.850 | 5.150 | 271,096 | +0.00(+0.00%) |
Feb 12, 2018 | 4.950 | 5.200 | 4.800 | 5.150 | 303,699 | +0.20(+4.04%) |
Feb 09, 2018 | 5.100 | 5.200 | 4.700 | 4.950 | 405,243 | -0.15(-2.94%) |
Feb 08, 2018 | 5.550 | 5.600 | 5.000 | 5.100 | 380,192 | -0.45(-8.11%) |
Feb 07, 2018 | 5.350 | 5.500 | 5.350 | 5.550 | 307,817 | +0.20(+3.74%) |
Feb 06, 2018 | 5.500 | 5.750 | 5.300 | 5.350 | 374,144 | -0.20(-3.60%) |
Feb 05, 2018 | 5.700 | 5.900 | 5.500 | 5.550 | 306,841 | -0.20(-3.48%) |
Feb 02, 2018 | 5.750 | 5.850 | 5.600 | 5.750 | 376,274 | -0.05(-0.86%) |