Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.850 | 3.850 | 3.800 | 3.800 | 1,974 | -0.05(-1.17%) |
Apr 27, 2018 | 3.700 | 3.850 | 3.550 | 3.845 | 6,088 | +0.10(+2.53%) |
Apr 26, 2018 | 3.800 | 3.850 | 3.750 | 3.750 | 1,262 | -0.10(-2.60%) |
Apr 25, 2018 | 3.600 | 3.850 | 3.600 | 3.850 | 4,190 | +0.20(+5.48%) |
Apr 24, 2018 | 3.650 | 3.850 | 3.650 | 3.650 | 9,374 | -0.10(-2.67%) |
Apr 23, 2018 | 3.750 | 3.750 | 3.677 | 3.750 | 3,016 | +0.10(+2.74%) |
Apr 20, 2018 | 3.550 | 3.750 | 3.550 | 3.650 | 2,043 | +0.05(+1.39%) |
Apr 19, 2018 | 3.550 | 3.750 | 3.550 | 3.600 | 5,452 | -0.15(-4.00%) |
Apr 18, 2018 | 3.800 | 3.850 | 3.600 | 3.750 | 8,404 | -0.05(-1.32%) |
Apr 17, 2018 | 3.750 | 3.850 | 3.750 | 3.800 | 2,538 | +0.00(+0.00%) |
Apr 16, 2018 | 3.700 | 3.800 | 3.700 | 3.800 | 5,560 | +0.00(+0.00%) |
Apr 13, 2018 | 3.700 | 3.800 | 3.700 | 3.800 | 3,224 | +0.00(+0.00%) |
Apr 12, 2018 | 3.800 | 3.800 | 3.705 | 3.800 | 1,991 | +0.00(+0.00%) |
Apr 11, 2018 | 3.650 | 3.800 | 3.650 | 3.800 | 5,811 | +0.00(+0.00%) |
Apr 10, 2018 | 3.800 | 3.800 | 3.650 | 3.800 | 5,092 | +0.10(+2.70%) |
Apr 09, 2018 | 3.600 | 3.800 | 3.450 | 3.700 | 12,311 | +0.05(+1.37%) |
Apr 06, 2018 | 3.800 | 3.850 | 3.450 | 3.650 | 15,984 | -0.05(-1.35%) |
Apr 05, 2018 | 3.700 | 3.850 | 3.600 | 3.700 | 8,194 | +0.00(+0.00%) |
Apr 04, 2018 | 3.800 | 3.800 | 3.490 | 3.700 | 24,809 | -0.10(-2.63%) |
Apr 03, 2018 | 3.900 | 3.900 | 3.760 | 3.800 | 8,519 | -0.10(-2.56%) |
Apr 02, 2018 | 3.900 | 3.900 | 3.760 | 3.900 | 11,385 | +0.00(+0.00%) |
Mar 29, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.05(+1.30%) | |
Mar 28, 2018 | 3.400 | 3.900 | 3.400 | 3.850 | 66,994 | +0.50(+14.93%) |
Mar 27, 2018 | 3.350 | 3.350 | 3.350 | 3.350 | 648 | +0.00(+0.00%) |
Mar 26, 2018 | 3.250 | 3.400 | 3.100 | 3.350 | 9,190 | +0.00(+0.00%) |
Mar 23, 2018 | 3.300 | 3.400 | 3.171 | 3.350 | 2,928 | +0.05(+1.52%) |
Mar 22, 2018 | 3.450 | 3.450 | 3.200 | 3.300 | 7,403 | -0.15(-4.35%) |
Mar 21, 2018 | 3.100 | 3.450 | 3.000 | 3.450 | 24,615 | +0.35(+11.29%) |
Mar 20, 2018 | 3.051 | 3.100 | 3.000 | 3.100 | 1,738 | +0.00(+0.00%) |
Mar 19, 2018 | 3.000 | 3.100 | 2.935 | 3.100 | 964 | +0.00(+0.00%) |
Mar 16, 2018 | 2.965 | 3.100 | 2.950 | 3.100 | 1,697 | +0.00(+0.00%) |
Mar 15, 2018 | 3.100 | 3.100 | 2.970 | 3.100 | 1,834 | +0.00(+0.00%) |
Mar 14, 2018 | 3.040 | 3.100 | 3.000 | 3.100 | 1,109 | +0.00(+0.00%) |
Mar 13, 2018 | 3.150 | 3.150 | 3.050 | 3.100 | 2,750 | +0.10(+3.33%) |
Mar 12, 2018 | 3.000 | 3.000 | 2.977 | 3.000 | 7,638 | -0.10(-3.23%) |
Mar 09, 2018 | 3.000 | 3.150 | 3.000 | 3.100 | 17,069 | +0.10(+3.33%) |
Mar 08, 2018 | 2.827 | 3.000 | 2.800 | 3.000 | 5,304 | +0.10(+3.45%) |
Mar 07, 2018 | 2.850 | 2.900 | 2.850 | 2.900 | 261 | +0.05(+1.75%) |
Mar 02, 2018 | 2.850 | 2.850 | 2.850 | 68 | +0.00(+0.18%) | |
Mar 01, 2018 | 2.845 | 2.845 | 2.845 | 2.845 | 267 | +0.05(+1.61%) |
Feb 28, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 1,050 | -0.20(-6.67%) |
Feb 26, 2018 | 3.000 | 3.000 | 3.000 | 17 | +0.05(+1.69%) | |
Feb 23, 2018 | 2.950 | 2.950 | 2.950 | 2.950 | 550 | +0.05(+1.72%) |
Feb 22, 2018 | 2.800 | 2.950 | 2.750 | 2.900 | 9,326 | +0.05(+1.75%) |
Feb 21, 2018 | 2.850 | 2.900 | 2.850 | 2.850 | 2,182 | -0.05(-1.72%) |
Feb 20, 2018 | 2.950 | 2.950 | 2.755 | 2.900 | 6,846 | -0.02(-0.76%) |
Feb 16, 2018 | 2.922 | 2.922 | 2.922 | 0 | -0.08(-2.59%) | |
Feb 14, 2018 | 3.000 | 3.000 | 3.000 | 522 | +0.00(+0.00%) | |
Feb 13, 2018 | 3.000 | 3.000 | 2.900 | 3.000 | 16,112 | +0.00(+0.00%) |
Feb 12, 2018 | 3.050 | 3.050 | 2.850 | 3.000 | 12,656 | +0.00(+0.00%) |
Feb 09, 2018 | 2.700 | 3.236 | 2.700 | 3.000 | 43,757 | +0.30(+11.11%) |
Feb 08, 2018 | 2.650 | 2.700 | 2.650 | 2.700 | 3,934 | +0.00(+0.00%) |
Feb 07, 2018 | 2.700 | 2.700 | 2.550 | 2.700 | 2,092 | +0.00(+0.00%) |
Feb 06, 2018 | 2.700 | 2.510 | 2.700 | 7,690 | +0.00(+0.00%) | |
Feb 05, 2018 | 2.550 | 2.700 | 2.550 | 2.700 | 5,160 | +0.01(+0.19%) |
Feb 02, 2018 | 2.600 | 2.700 | 2.600 | 2.695 | 14,385 | +0.04(+1.70%) |