Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.700 | 3.800 | 3.500 | 3.500 | 25,602 | -0.20(-5.41%) |
Apr 27, 2018 | 3.600 | 3.700 | 3.400 | 3.700 | 29,526 | +0.05(+1.37%) |
Apr 26, 2018 | 3.650 | 3.650 | 3.550 | 3.650 | 2,490 | +0.00(+0.00%) |
Apr 25, 2018 | 3.500 | 3.800 | 3.400 | 3.650 | 30,776 | +0.15(+4.29%) |
Apr 24, 2018 | 3.600 | 3.800 | 3.500 | 3.500 | 3,083 | -0.05(-1.41%) |
Apr 23, 2018 | 3.750 | 3.750 | 3.450 | 3.550 | 10,428 | -0.10(-2.74%) |
Apr 20, 2018 | 3.775 | 3.775 | 3.600 | 3.650 | 1,159 | -0.10(-2.67%) |
Apr 19, 2018 | 3.550 | 3.900 | 3.500 | 3.750 | 29,521 | +0.15(+4.17%) |
Apr 18, 2018 | 3.450 | 3.675 | 3.400 | 3.600 | 17,311 | +0.17(+5.11%) |
Apr 17, 2018 | 3.400 | 3.450 | 3.400 | 3.425 | 14,095 | +0.02(+0.74%) |
Apr 16, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 6,996 | +0.00(+0.00%) |
Apr 13, 2018 | 3.400 | 3.450 | 3.250 | 3.400 | 5,319 | +0.00(+0.00%) |
Apr 12, 2018 | 3.450 | 3.450 | 3.400 | 3.400 | 2,393 | +0.05(+1.49%) |
Apr 11, 2018 | 3.450 | 3.450 | 3.300 | 3.350 | 4,625 | -0.10(-2.90%) |
Apr 10, 2018 | 3.300 | 3.450 | 3.300 | 3.450 | 7,592 | +0.15(+4.55%) |
Apr 09, 2018 | 3.400 | 3.400 | 3.300 | 3.300 | 8,792 | -0.05(-1.50%) |
Apr 06, 2018 | 3.400 | 3.450 | 3.350 | 3.350 | 1,751 | -0.10(-2.90%) |
Apr 05, 2018 | 3.650 | 3.650 | 3.400 | 3.450 | 30,406 | -0.20(-5.48%) |
Apr 04, 2018 | 3.600 | 3.650 | 3.574 | 3.650 | 2,746 | +0.05(+1.39%) |
Apr 03, 2018 | 3.600 | 3.650 | 3.600 | 3.600 | 21,064 | +0.00(+0.00%) |
Apr 02, 2018 | 3.750 | 3.750 | 3.500 | 3.600 | 9,597 | -0.15(-4.00%) |
Mar 29, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
Mar 28, 2018 | 3.800 | 3.850 | 3.700 | 3.800 | 6,917 | +0.05(+1.33%) |
Mar 27, 2018 | 4.100 | 4.150 | 3.550 | 3.750 | 52,243 | -0.35(-8.54%) |
Mar 26, 2018 | 4.150 | 4.200 | 4.100 | 4.100 | 8,035 | +0.00(+0.00%) |
Mar 23, 2018 | 4.100 | 4.150 | 4.100 | 4.100 | 1,375 | -0.05(-1.20%) |
Mar 22, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 5,411 | +0.05(+1.22%) |
Mar 21, 2018 | 4.100 | 4.200 | 4.100 | 4.100 | 2,055 | +0.00(+0.00%) |
Mar 20, 2018 | 4.150 | 4.200 | 4.100 | 4.100 | 2,987 | +0.00(+0.00%) |
Mar 19, 2018 | 4.050 | 4.200 | 4.050 | 4.100 | 14,380 | +0.00(+0.00%) |
Mar 16, 2018 | 4.100 | 4.200 | 4.100 | 4.100 | 53,814 | +0.00(+0.00%) |
Mar 15, 2018 | 4.350 | 4.400 | 4.100 | 4.100 | 5,449 | -0.20(-4.65%) |
Mar 14, 2018 | 4.200 | 4.400 | 4.150 | 4.300 | 19,053 | +0.10(+2.38%) |
Mar 13, 2018 | 4.200 | 4.450 | 4.200 | 4.200 | 13,021 | +0.00(+0.00%) |
Mar 12, 2018 | 4.100 | 4.300 | 4.100 | 4.200 | 23,145 | +0.10(+2.44%) |
Mar 09, 2018 | 4.100 | 4.400 | 4.100 | 4.100 | 8,368 | -0.05(-1.20%) |
Mar 08, 2018 | 4.200 | 4.250 | 4.100 | 4.150 | 12,533 | -0.05(-1.19%) |
Mar 07, 2018 | 4.400 | 4.409 | 4.200 | 4.200 | 27,367 | -0.25(-5.62%) |
Mar 06, 2018 | 4.100 | 4.450 | 4.050 | 4.450 | 39,304 | +0.35(+8.54%) |
Mar 05, 2018 | 4.450 | 4.450 | 4.000 | 4.100 | 47,272 | -0.30(-6.82%) |
Mar 02, 2018 | 4.800 | 4.850 | 4.250 | 4.400 | 81,850 | -0.45(-9.28%) |
Mar 01, 2018 | 4.900 | 5.300 | 4.750 | 4.850 | 163,476 | +0.35(+7.78%) |
Feb 28, 2018 | 4.523 | 4.615 | 4.477 | 4.500 | 62,700 | -0.05(-1.01%) |
Feb 27, 2018 | 4.500 | 4.631 | 4.431 | 4.546 | 24,321 | +0.05(+1.02%) |
Feb 26, 2018 | 4.776 | 4.865 | 4.454 | 4.500 | 69,974 | -0.30(-6.22%) |
Feb 23, 2018 | 4.890 | 4.890 | 4.776 | 4.798 | 25,286 | -0.09(-1.88%) |
Feb 22, 2018 | 4.867 | 4.959 | 4.867 | 4.890 | 11,555 | +0.02(+0.47%) |
Feb 21, 2018 | 4.569 | 4.959 | 4.569 | 4.867 | 35,996 | +0.32(+7.07%) |
Feb 20, 2018 | 4.385 | 4.638 | 4.227 | 4.546 | 196,237 | -0.16(-3.41%) |
Feb 16, 2018 | 4.707 | 4.707 | 4.707 | 0 | -0.41(-8.07%) | |
Feb 15, 2018 | 5.281 | 5.281 | 5.093 | 5.120 | 111,020 | +0.00(+0.05%) |
Feb 14, 2018 | 5.143 | 5.074 | 5.117 | 175,737 | +0.02(+0.40%) | |
Feb 13, 2018 | 5.028 | 5.143 | 5.028 | 5.097 | 177,604 | -0.02(-0.45%) |
Feb 12, 2018 | 5.189 | 5.189 | 5.097 | 5.120 | 264,610 | -0.05(-0.89%) |
Feb 09, 2018 | 5.051 | 5.258 | 5.024 | 5.166 | 456,497 | +0.16(+3.21%) |
Feb 08, 2018 | 4.936 | 5.051 | 4.844 | 5.005 | 248,902 | +0.14(+2.83%) |
Feb 07, 2018 | 5.235 | 5.235 | 4.844 | 4.867 | 244,237 | +0.16(+3.41%) |
Feb 06, 2018 | 4.523 | 5.028 | 4.362 | 4.707 | 429,782 | +1.42(+43.36%) |
Feb 05, 2018 | 3.295 | 3.295 | 3.283 | 3.283 | 1,922 | -0.02(-0.69%) |
Feb 02, 2018 | 3.306 | 3.306 | 3.306 | 3.306 | 605 | +0.00(+0.00%) |