Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.900 | 4.900 | 4.900 | 4.900 | 959 | +0.10(+2.08%) |
May 30, 2018 | 4.900 | 4.900 | 4.800 | 4.800 | 35,901 | -0.10(-2.04%) |
May 29, 2018 | 5.000 | 5.000 | 4.875 | 4.900 | 25,577 | +0.00(+0.00%) |
May 25, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.05(+1.03%) | |
May 24, 2018 | 4.800 | 4.900 | 4.800 | 4.850 | 6,300 | +0.05(+1.04%) |
May 23, 2018 | 4.800 | 4.900 | 4.800 | 4.800 | 14,847 | +0.00(+0.00%) |
May 22, 2018 | 4.900 | 4.900 | 4.725 | 4.800 | 8,061 | +0.05(+1.05%) |
May 21, 2018 | 5.100 | 5.150 | 4.750 | 4.750 | 15,314 | -0.35(-6.86%) |
May 18, 2018 | 5.100 | 5.100 | 5.050 | 5.100 | 15,118 | +0.05(+0.99%) |
May 17, 2018 | 5.050 | 5.085 | 4.900 | 5.050 | 43,141 | +0.20(+4.12%) |
May 16, 2018 | 4.500 | 5.050 | 4.500 | 4.850 | 40,542 | +0.10(+2.11%) |
May 15, 2018 | 4.583 | 4.800 | 4.583 | 4.750 | 6,841 | +0.20(+4.40%) |
May 14, 2018 | 4.550 | 4.550 | 4.510 | 4.550 | 1,607 | -0.05(-1.09%) |
May 11, 2018 | 4.550 | 4.650 | 4.500 | 4.600 | 4,116 | -0.05(-1.08%) |
May 10, 2018 | 4.700 | 4.700 | 4.550 | 4.650 | 3,770 | +0.00(+0.00%) |
May 09, 2018 | 4.550 | 4.700 | 4.500 | 4.650 | 7,848 | +0.15(+3.33%) |
May 08, 2018 | 4.550 | 4.700 | 4.500 | 4.500 | 37,907 | +0.00(+0.00%) |
May 07, 2018 | 4.500 | 4.550 | 4.450 | 4.500 | 35,538 | +0.00(+0.00%) |
May 04, 2018 | 4.500 | 4.500 | 4.450 | 4.500 | 4,564 | +0.00(+0.00%) |
May 03, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 542 | +0.00(+0.00%) |
May 02, 2018 | 4.450 | 4.500 | 4.445 | 4.500 | 17,203 | +0.05(+1.12%) |
May 01, 2018 | 4.400 | 4.450 | 4.400 | 4.450 | 6,819 | +0.00(+0.00%) |
Apr 30, 2018 | 4.500 | 4.500 | 4.424 | 4.450 | 1,784 | +0.00(+0.00%) |
Apr 27, 2018 | 4.400 | 4.450 | 4.400 | 4.450 | 33,857 | +0.15(+3.49%) |
Apr 26, 2018 | 4.400 | 4.500 | 4.250 | 4.300 | 28,966 | -0.10(-2.27%) |
Apr 25, 2018 | 4.400 | 4.425 | 4.350 | 4.400 | 16,000 | +0.00(+0.00%) |
Apr 24, 2018 | 4.425 | 4.425 | 4.400 | 4.400 | 17,171 | +0.00(+0.00%) |
Apr 23, 2018 | 4.400 | 4.428 | 4.382 | 4.400 | 12,976 | +0.03(+0.57%) |
Apr 20, 2018 | 4.440 | 4.450 | 4.355 | 4.375 | 12,669 | -0.03(-0.57%) |
Apr 19, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 16,439 | +0.05(+1.15%) |
Apr 18, 2018 | 4.400 | 4.450 | 4.350 | 4.350 | 20,843 | -0.05(-1.14%) |
Apr 17, 2018 | 4.350 | 4.400 | 4.350 | 4.400 | 5,501 | +0.04(+0.94%) |
Apr 16, 2018 | 4.350 | 4.400 | 4.350 | 4.359 | 532 | -0.04(-0.93%) |
Apr 13, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 496 | +0.05(+1.15%) |
Apr 12, 2018 | 4.400 | 4.400 | 4.350 | 4.350 | 1,677 | +0.00(+0.00%) |
Apr 11, 2018 | 4.350 | 4.350 | 4.305 | 4.350 | 5,637 | -0.04(-0.91%) |
Apr 10, 2018 | 4.350 | 4.400 | 4.300 | 4.390 | 1,888 | +0.04(+0.92%) |
Apr 09, 2018 | 4.300 | 4.350 | 4.300 | 4.350 | 4,707 | +0.00(+0.00%) |
Apr 06, 2018 | 4.300 | 4.372 | 4.300 | 4.350 | 7,911 | +0.00(+0.00%) |
Apr 05, 2018 | 4.300 | 4.387 | 4.300 | 4.350 | 10,354 | +0.05(+1.16%) |
Apr 04, 2018 | 4.250 | 4.300 | 4.250 | 4.300 | 3,032 | +0.05(+1.18%) |
Apr 03, 2018 | 4.250 | 4.300 | 4.250 | 4.250 | 22,864 | +0.00(+0.00%) |
Apr 02, 2018 | 4.200 | 4.250 | 4.200 | 4.250 | 2,766 | +0.10(+2.41%) |
Mar 29, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.200 | 4.200 | 4.150 | 4.150 | 785 | +0.05(+1.22%) |
Mar 27, 2018 | 4.150 | 4.200 | 4.100 | 4.100 | 11,011 | +0.00(+0.00%) |
Mar 26, 2018 | 4.200 | 4.200 | 4.100 | 4.100 | 1,223 | -0.10(-2.38%) |
Mar 23, 2018 | 4.050 | 4.200 | 4.050 | 4.200 | 5,973 | +0.15(+3.70%) |
Mar 22, 2018 | 4.200 | 4.240 | 3.850 | 4.050 | 33,334 | -0.05(-1.22%) |
Mar 21, 2018 | 4.050 | 4.200 | 4.050 | 4.100 | 2,012 | -0.05(-1.20%) |
Mar 20, 2018 | 4.150 | 4.150 | 4.050 | 4.150 | 8,000 | +0.00(+0.00%) |
Mar 19, 2018 | 4.200 | 4.200 | 4.050 | 4.150 | 15,833 | -0.05(-1.19%) |
Mar 16, 2018 | 4.105 | 4.200 | 4.100 | 4.200 | 9,324 | +0.10(+2.44%) |
Mar 15, 2018 | 4.150 | 4.150 | 4.100 | 4.100 | 4,080 | +0.00(+0.00%) |
Mar 14, 2018 | 4.050 | 4.150 | 4.050 | 4.100 | 23,346 | +0.05(+1.23%) |
Mar 13, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 206 | +0.00(+0.00%) |
Mar 12, 2018 | 4.050 | 4.132 | 4.050 | 4.050 | 5,896 | +0.00(+0.00%) |
Mar 09, 2018 | 4.050 | 4.150 | 4.050 | 4.050 | 4,789 | +0.05(+1.25%) |
Mar 08, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 671 | +0.05(+1.27%) |
Mar 07, 2018 | 4.100 | 4.150 | 3.950 | 3.950 | 7,408 | -0.10(-2.47%) |
Mar 06, 2018 | 4.105 | 4.200 | 4.050 | 4.050 | 3,142 | -0.05(-1.22%) |
Mar 05, 2018 | 4.100 | 4.150 | 3.955 | 4.100 | 11,729 | +0.05(+1.23%) |
Mar 02, 2018 | 3.850 | 4.050 | 3.850 | 4.050 | 7,576 | +0.20(+5.19%) |