Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.150 | 4.217 | 4.150 | 4.200 | 4,253 | -0.05(-1.18%) |
Apr 27, 2018 | 4.150 | 4.250 | 4.150 | 4.250 | 2,210 | +0.05(+1.19%) |
Apr 26, 2018 | 4.200 | 4.200 | 4.169 | 4.200 | 2,288 | -0.04(-0.89%) |
Apr 25, 2018 | 4.350 | 4.350 | 4.200 | 4.238 | 2,759 | +0.02(+0.37%) |
Apr 24, 2018 | 4.250 | 4.250 | 4.200 | 4.222 | 5,051 | -0.03(-0.65%) |
Apr 23, 2018 | 4.250 | 4.250 | 4.200 | 4.250 | 3,824 | +0.05(+1.19%) |
Apr 20, 2018 | 4.400 | 4.450 | 4.200 | 4.200 | 9,595 | -0.25(-5.62%) |
Apr 19, 2018 | 4.400 | 4.450 | 4.325 | 4.450 | 6,721 | +0.00(+0.00%) |
Apr 18, 2018 | 4.350 | 4.450 | 4.350 | 4.450 | 8,822 | +0.18(+4.25%) |
Apr 17, 2018 | 4.200 | 4.350 | 4.200 | 4.269 | 5,318 | +0.07(+1.64%) |
Apr 16, 2018 | 4.550 | 4.550 | 4.000 | 4.200 | 41,722 | -0.85(-16.83%) |
Apr 13, 2018 | 5.100 | 5.250 | 5.035 | 5.050 | 6,310 | -0.05(-0.98%) |
Apr 12, 2018 | 5.050 | 5.250 | 4.950 | 5.100 | 8,345 | +0.05(+0.99%) |
Apr 11, 2018 | 5.250 | 5.298 | 5.050 | 5.050 | 9,218 | -0.09(-1.71%) |
Apr 10, 2018 | 5.500 | 5.663 | 5.084 | 5.138 | 8,458 | -0.16(-3.05%) |
Apr 09, 2018 | 5.350 | 5.350 | 5.200 | 5.300 | 4,594 | +0.10(+1.92%) |
Apr 06, 2018 | 5.200 | 5.200 | 5.111 | 5.200 | 3,868 | -0.05(-0.95%) |
Apr 05, 2018 | 5.100 | 5.250 | 5.100 | 5.250 | 2,020 | +0.02(+0.46%) |
Apr 04, 2018 | 5.000 | 5.250 | 5.000 | 5.226 | 6,324 | +0.13(+2.47%) |
Apr 03, 2018 | 5.200 | 5.390 | 5.075 | 5.100 | 25,769 | -0.05(-0.97%) |
Apr 02, 2018 | 5.200 | 5.200 | 4.850 | 5.150 | 14,395 | +0.05(+0.98%) |
Mar 29, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.15(+3.03%) | |
Mar 28, 2018 | 5.250 | 5.295 | 4.950 | 4.950 | 2,119 | -0.05(-1.00%) |
Mar 27, 2018 | 5.050 | 5.250 | 5.000 | 5.000 | 4,274 | -0.05(-0.99%) |
Mar 26, 2018 | 5.100 | 5.145 | 4.959 | 5.050 | 13,348 | +0.05(+1.00%) |
Mar 23, 2018 | 5.100 | 5.200 | 4.950 | 5.000 | 5,862 | -0.14(-2.64%) |
Mar 22, 2018 | 5.100 | 5.250 | 4.985 | 5.136 | 19,056 | -0.06(-1.24%) |
Mar 21, 2018 | 5.050 | 5.200 | 5.050 | 5.200 | 5,509 | +0.15(+2.97%) |
Mar 20, 2018 | 5.050 | 5.100 | 4.980 | 5.050 | 5,937 | -0.05(-0.98%) |
Mar 19, 2018 | 5.250 | 5.250 | 5.100 | 5.100 | 2,930 | -0.10(-1.92%) |
Mar 16, 2018 | 5.250 | 5.300 | 4.900 | 5.200 | 13,914 | -0.05(-0.95%) |
Mar 15, 2018 | 5.150 | 5.250 | 5.055 | 5.250 | 7,574 | +0.00(+0.10%) |
Mar 14, 2018 | 5.445 | 5.200 | 5.245 | 8,106 | +0.05(+1.00%) | |
Mar 13, 2018 | 5.050 | 5.250 | 5.000 | 5.193 | 5,689 | +0.19(+3.86%) |
Mar 12, 2018 | 5.250 | 5.300 | 5.000 | 5.000 | 11,159 | -0.22(-4.31%) |
Mar 09, 2018 | 5.105 | 5.225 | 5.100 | 5.225 | 1,448 | +0.12(+2.45%) |
Mar 08, 2018 | 4.910 | 5.250 | 4.910 | 5.100 | 21,283 | -0.10(-1.92%) |
Mar 07, 2018 | 5.150 | 5.400 | 5.100 | 5.200 | 19,642 | +0.05(+0.97%) |
Mar 06, 2018 | 5.600 | 5.650 | 5.150 | 5.150 | 22,308 | -0.48(-8.52%) |
Mar 05, 2018 | 5.250 | 5.700 | 5.110 | 5.630 | 34,784 | +0.43(+8.26%) |
Mar 02, 2018 | 5.150 | 5.300 | 5.110 | 5.200 | 31,190 | +0.10(+1.96%) |
Mar 01, 2018 | 5.250 | 5.250 | 5.050 | 5.100 | 5,448 | -0.10(-1.92%) |
Feb 28, 2018 | 5.250 | 5.300 | 5.133 | 5.200 | 8,934 | +0.03(+0.48%) |
Feb 27, 2018 | 5.034 | 5.250 | 5.000 | 5.175 | 10,234 | +0.12(+2.48%) |
Feb 26, 2018 | 5.200 | 5.200 | 5.050 | 5.050 | 4,442 | -0.12(-2.42%) |
Feb 23, 2018 | 5.150 | 5.200 | 5.000 | 5.175 | 14,175 | -0.03(-0.48%) |
Feb 22, 2018 | 5.300 | 5.300 | 4.850 | 5.200 | 20,957 | +0.03(+0.48%) |
Feb 21, 2018 | 4.950 | 5.340 | 4.900 | 5.175 | 53,246 | +0.12(+2.48%) |
Feb 20, 2018 | 5.050 | 5.100 | 4.910 | 5.050 | 10,185 | +0.02(+0.49%) |
Feb 16, 2018 | 5.026 | 5.026 | 5.026 | 0 | +0.27(+5.69%) | |
Feb 15, 2018 | 4.750 | 4.755 | 4.750 | 4.755 | 1,223 | -0.04(-0.94%) |
Feb 14, 2018 | 4.950 | 4.950 | 4.734 | 4.800 | 13,957 | +0.00(+0.00%) |
Feb 13, 2018 | 4.800 | 5.050 | 4.800 | 4.800 | 14,727 | -0.10(-2.04%) |
Feb 12, 2018 | 5.250 | 5.350 | 4.850 | 4.900 | 15,332 | -0.15(-3.07%) |
Feb 09, 2018 | 5.250 | 5.300 | 4.800 | 5.055 | 35,659 | -0.18(-3.51%) |
Feb 08, 2018 | 5.350 | 5.350 | 5.150 | 5.239 | 10,203 | -0.11(-2.07%) |
Feb 07, 2018 | 5.550 | 5.550 | 5.150 | 5.350 | 46,958 | +0.10(+1.90%) |
Feb 06, 2018 | 4.500 | 5.779 | 4.500 | 5.250 | 201,676 | +1.40(+36.36%) |
Feb 05, 2018 | 3.900 | 3.905 | 3.900 | 3.850 | 3,699 | -0.20(-4.94%) |
Feb 02, 2018 | 3.900 | 4.050 | 3.900 | 4.050 | 2,473 | +0.00(+0.00%) |