Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.507 | 4.546 | 4.493 | 4.546 | 55,883 | +0.05(+1.19%) |
May 30, 2018 | 4.510 | 4.518 | 4.439 | 4.493 | 91,548 | +0.02(+0.40%) |
May 29, 2018 | 4.439 | 4.510 | 4.439 | 4.475 | 65,797 | +0.00(+0.00%) |
May 25, 2018 | 4.475 | 4.475 | 4.475 | 0 | -0.04(-0.79%) | |
May 24, 2018 | 4.475 | 4.510 | 4.439 | 4.510 | 36,354 | +0.00(+0.00%) |
May 23, 2018 | 4.475 | 4.510 | 4.439 | 4.510 | 118,221 | +0.09(+2.01%) |
May 22, 2018 | 4.475 | 4.475 | 4.404 | 4.422 | 92,995 | -0.04(-0.80%) |
May 21, 2018 | 4.404 | 4.475 | 4.404 | 4.457 | 63,212 | +0.02(+0.40%) |
May 18, 2018 | 4.439 | 4.457 | 4.404 | 4.439 | 95,462 | +0.04(+0.81%) |
May 17, 2018 | 4.404 | 4.471 | 4.404 | 4.404 | 255,190 | -0.05(-1.20%) |
May 16, 2018 | 4.510 | 4.510 | 4.443 | 4.457 | 130,411 | -0.09(-1.95%) |
May 15, 2018 | 4.617 | 4.617 | 4.475 | 4.546 | 187,588 | -0.04(-0.78%) |
May 14, 2018 | 4.581 | 4.617 | 4.546 | 4.581 | 180,657 | +0.02(+0.39%) |
May 11, 2018 | 4.581 | 4.581 | 4.546 | 4.564 | 77,254 | -0.02(-0.39%) |
May 10, 2018 | 4.574 | 4.581 | 4.546 | 4.581 | 123,744 | +0.04(+0.78%) |
May 09, 2018 | 4.581 | 4.581 | 4.514 | 4.546 | 82,529 | +0.00(+0.00%) |
May 08, 2018 | 4.546 | 4.581 | 4.510 | 4.546 | 141,837 | -0.04(-0.78%) |
May 07, 2018 | 4.581 | 4.581 | 4.546 | 4.581 | 58,931 | +0.02(+0.39%) |
May 04, 2018 | 4.581 | 4.581 | 4.546 | 4.564 | 71,651 | +0.02(+0.39%) |
May 03, 2018 | 4.581 | 4.581 | 4.514 | 4.546 | 126,243 | +0.00(+0.00%) |
May 02, 2018 | 4.581 | 4.581 | 4.546 | 4.546 | 42,514 | -0.02(-0.39%) |
May 01, 2018 | 4.546 | 4.581 | 4.546 | 4.564 | 116,819 | +0.02(+0.39%) |
Apr 30, 2018 | 4.546 | 4.581 | 4.513 | 4.546 | 276,553 | +0.00(+0.00%) |
Apr 27, 2018 | 4.475 | 4.546 | 4.439 | 4.546 | 186,303 | +0.09(+1.99%) |
Apr 26, 2018 | 4.439 | 4.475 | 4.368 | 4.457 | 86,503 | +0.05(+1.21%) |
Apr 25, 2018 | 4.475 | 4.475 | 4.368 | 4.404 | 164,153 | -0.05(-1.20%) |
Apr 24, 2018 | 4.475 | 4.546 | 4.439 | 4.457 | 136,596 | -0.02(-0.40%) |
Apr 23, 2018 | 4.439 | 4.510 | 4.439 | 4.475 | 94,386 | +0.00(+0.00%) |
Apr 20, 2018 | 4.404 | 4.475 | 4.368 | 4.475 | 177,441 | +0.11(+2.44%) |
Apr 19, 2018 | 4.404 | 4.404 | 4.368 | 4.368 | 91,130 | -0.02(-0.40%) |
Apr 18, 2018 | 4.368 | 4.404 | 4.368 | 4.386 | 167,296 | -0.02(-0.40%) |
Apr 17, 2018 | 4.368 | 4.404 | 4.368 | 4.404 | 117,614 | +0.00(+0.00%) |
Apr 16, 2018 | 4.439 | 4.439 | 4.368 | 4.404 | 117,662 | +0.02(+0.40%) |
Apr 13, 2018 | 4.368 | 4.404 | 4.368 | 4.386 | 48,051 | +0.00(+0.00%) |
Apr 12, 2018 | 4.404 | 4.404 | 4.368 | 4.386 | 106,078 | +0.00(+0.00%) |
Apr 11, 2018 | 4.368 | 4.404 | 4.368 | 4.386 | 55,198 | +0.00(+0.00%) |
Apr 10, 2018 | 4.404 | 4.404 | 4.368 | 4.386 | 64,463 | +0.00(+0.00%) |
Apr 09, 2018 | 4.368 | 4.404 | 4.368 | 4.386 | 59,958 | +0.00(+0.00%) |
Apr 06, 2018 | 4.386 | 4.404 | 4.368 | 4.386 | 64,717 | -0.02(-0.40%) |
Apr 05, 2018 | 4.404 | 4.404 | 4.368 | 4.404 | 65,094 | +0.00(+0.00%) |
Apr 04, 2018 | 4.404 | 4.411 | 4.368 | 4.404 | 74,696 | +0.00(+0.00%) |
Apr 03, 2018 | 4.439 | 4.439 | 4.372 | 4.404 | 37,855 | +0.02(+0.40%) |
Apr 02, 2018 | 4.368 | 4.439 | 4.368 | 4.386 | 106,986 | +0.00(+0.00%) |
Mar 29, 2018 | 4.386 | 4.386 | 4.386 | 0 | -0.05(-1.20%) | |
Mar 28, 2018 | 4.404 | 4.439 | 4.368 | 4.439 | 97,642 | +0.09(+2.04%) |
Mar 27, 2018 | 4.351 | 4.351 | 4.316 | 4.351 | 147,887 | +0.00(+0.00%) |
Mar 26, 2018 | 4.385 | 4.385 | 4.316 | 4.351 | 77,634 | +0.03(+0.81%) |
Mar 23, 2018 | 4.316 | 4.351 | 4.316 | 4.316 | 41,689 | +0.00(+0.00%) |
Mar 22, 2018 | 4.385 | 4.406 | 4.316 | 4.316 | 135,605 | -0.07(-1.59%) |
Mar 21, 2018 | 4.385 | 4.420 | 4.351 | 4.385 | 86,390 | +0.00(+0.00%) |
Mar 20, 2018 | 4.420 | 4.455 | 4.358 | 4.385 | 114,564 | -0.03(-0.79%) |
Mar 19, 2018 | 4.455 | 4.455 | 4.420 | 4.420 | 70,846 | -0.03(-0.78%) |
Mar 16, 2018 | 4.377 | 4.455 | 4.377 | 4.455 | 65,230 | +0.07(+1.59%) |
Mar 15, 2018 | 4.351 | 4.424 | 4.351 | 4.385 | 143,604 | +0.00(+0.00%) |
Mar 14, 2018 | 4.351 | 4.420 | 4.316 | 4.385 | 99,679 | +0.07(+1.61%) |
Mar 13, 2018 | 4.455 | 4.455 | 4.316 | 4.316 | 357,217 | -0.14(-3.13%) |
Mar 12, 2018 | 4.455 | 4.455 | 4.420 | 4.455 | 72,001 | +0.02(+0.39%) |
Mar 09, 2018 | 4.385 | 4.455 | 4.385 | 4.438 | 256,619 | +0.05(+1.19%) |
Mar 08, 2018 | 4.420 | 4.455 | 4.385 | 4.385 | 161,274 | -0.03(-0.79%) |
Mar 07, 2018 | 4.420 | 4.420 | 4.354 | 4.420 | 289,095 | +0.03(+0.79%) |
Mar 06, 2018 | 4.385 | 4.420 | 4.346 | 4.385 | 106,012 | +0.03(+0.80%) |
Mar 05, 2018 | 4.351 | 4.420 | 4.319 | 4.351 | 190,378 | +0.00(+0.00%) |
Mar 02, 2018 | 4.316 | 4.385 | 4.281 | 4.351 | 79,020 | +0.07(+1.63%) |