Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.050 | 4.050 | 3.921 | 3.921 | 2,335 | -0.03(-0.75%) |
May 30, 2018 | 4.000 | 4.000 | 3.950 | 3.950 | 2,413 | -0.05(-1.25%) |
May 29, 2018 | 3.950 | 4.000 | 3.900 | 4.000 | 1,784 | +0.03(+0.69%) |
May 25, 2018 | 3.972 | 3.972 | 3.972 | 0 | -0.14(-3.35%) | |
May 24, 2018 | 4.100 | 4.125 | 4.100 | 4.110 | 674 | -0.04(-0.96%) |
May 23, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 1,331 | +0.03(+0.73%) |
May 22, 2018 | 4.120 | 4.120 | 4.120 | 4.120 | 455 | +0.11(+2.74%) |
May 21, 2018 | 4.050 | 4.050 | 3.950 | 4.010 | 7,701 | -0.04(-0.99%) |
May 18, 2018 | 4.250 | 4.300 | 4.050 | 4.050 | 6,832 | -0.10(-2.41%) |
May 17, 2018 | 4.200 | 4.245 | 4.055 | 4.150 | 9,671 | -0.05(-1.19%) |
May 16, 2018 | 4.300 | 4.300 | 4.200 | 4.200 | 1,447 | +0.15(+3.70%) |
May 15, 2018 | 4.125 | 4.250 | 4.000 | 4.050 | 10,769 | -0.10(-2.41%) |
May 14, 2018 | 4.050 | 4.250 | 4.050 | 4.150 | 9,390 | +0.07(+1.72%) |
May 11, 2018 | 4.200 | 4.350 | 4.077 | 4.080 | 12,502 | -0.12(-2.86%) |
May 10, 2018 | 4.150 | 4.200 | 4.150 | 4.200 | 2,305 | +0.07(+1.62%) |
May 09, 2018 | 4.100 | 4.133 | 4.100 | 4.133 | 1,020 | +0.01(+0.32%) |
May 08, 2018 | 4.150 | 4.150 | 4.120 | 4.120 | 2,015 | +0.04(+1.09%) |
May 07, 2018 | 4.100 | 4.122 | 4.075 | 4.075 | 4,093 | +0.00(+0.09%) |
May 04, 2018 | 4.140 | 4.140 | 4.050 | 4.072 | 3,613 | -0.13(-3.05%) |
May 03, 2018 | 4.150 | 4.200 | 4.050 | 4.200 | 3,374 | +0.05(+1.20%) |
May 02, 2018 | 4.229 | 4.250 | 4.050 | 4.150 | 15,269 | -0.07(-1.61%) |
May 01, 2018 | 4.250 | 4.250 | 4.205 | 4.218 | 4,886 | +0.02(+0.43%) |
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%) |