Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.750 | 3.800 | 3.750 | 3.800 | 135,197 | +0.00(+0.00%) |
May 30, 2018 | 3.750 | 3.875 | 3.750 | 3.800 | 249,070 | +0.05(+1.33%) |
May 29, 2018 | 3.750 | 3.800 | 3.750 | 3.750 | 103,690 | -0.05(-1.32%) |
May 25, 2018 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.800 | 3.825 | 3.750 | 3.800 | 90,247 | +0.00(+0.00%) |
May 23, 2018 | 3.750 | 3.850 | 3.700 | 3.800 | 84,019 | +0.05(+1.33%) |
May 22, 2018 | 3.800 | 3.800 | 3.725 | 3.750 | 122,345 | -0.05(-1.32%) |
May 21, 2018 | 3.750 | 3.800 | 3.750 | 3.800 | 56,803 | +0.05(+1.33%) |
May 18, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 125,761 | -0.05(-1.32%) |
May 17, 2018 | 3.800 | 3.800 | 3.750 | 3.800 | 57,945 | +0.05(+1.33%) |
May 16, 2018 | 3.800 | 3.825 | 3.750 | 3.750 | 166,074 | -0.10(-2.60%) |
May 15, 2018 | 3.850 | 3.900 | 3.725 | 3.850 | 837,345 | +0.00(+0.00%) |
May 14, 2018 | 3.950 | 3.950 | 3.800 | 3.850 | 158,463 | -0.10(-2.53%) |
May 11, 2018 | 3.900 | 3.975 | 3.900 | 3.950 | 334,619 | +0.00(+0.00%) |
May 10, 2018 | 3.900 | 4.000 | 3.800 | 3.950 | 88,524 | +0.10(+2.60%) |
May 09, 2018 | 3.950 | 3.950 | 3.800 | 3.850 | 139,545 | -0.05(-1.28%) |
May 08, 2018 | 3.950 | 3.950 | 3.800 | 3.900 | 197,762 | +0.00(+0.00%) |
May 07, 2018 | 3.950 | 4.000 | 3.900 | 3.900 | 129,577 | -0.05(-1.27%) |
May 04, 2018 | 3.950 | 4.050 | 3.900 | 3.950 | 167,197 | -0.05(-1.25%) |
May 03, 2018 | 4.100 | 4.150 | 3.950 | 4.000 | 343,269 | -0.10(-2.44%) |
May 02, 2018 | 4.250 | 4.250 | 4.100 | 4.100 | 160,350 | -0.15(-3.53%) |
May 01, 2018 | 4.250 | 4.250 | 4.200 | 4.250 | 89,795 | +0.00(+0.00%) |
Apr 30, 2018 | 4.350 | 4.400 | 4.200 | 4.250 | 138,635 | -0.10(-2.30%) |
Apr 27, 2018 | 4.350 | 4.350 | 4.150 | 4.350 | 242,882 | +0.00(+0.00%) |
Apr 26, 2018 | 4.250 | 4.400 | 4.150 | 4.350 | 513,971 | +0.25(+6.10%) |
Apr 25, 2018 | 4.100 | 4.200 | 3.950 | 4.100 | 338,583 | -0.05(-1.20%) |
Apr 24, 2018 | 4.250 | 4.300 | 4.050 | 4.150 | 161,019 | -0.05(-1.19%) |
Apr 23, 2018 | 4.100 | 4.250 | 4.000 | 4.200 | 450,513 | +0.15(+3.70%) |
Apr 20, 2018 | 4.100 | 4.100 | 3.925 | 4.050 | 280,973 | -0.10(-2.41%) |
Apr 19, 2018 | 4.300 | 4.300 | 4.100 | 4.150 | 333,252 | -0.15(-3.49%) |
Apr 18, 2018 | 4.350 | 4.350 | 4.250 | 4.300 | 124,590 | +0.00(+0.00%) |
Apr 17, 2018 | 4.300 | 4.300 | 4.250 | 4.300 | 53,975 | +0.05(+1.18%) |
Apr 16, 2018 | 4.200 | 4.300 | 4.150 | 4.250 | 56,910 | +0.05(+1.19%) |
Apr 13, 2018 | 4.150 | 4.300 | 4.100 | 4.200 | 160,799 | +0.10(+2.44%) |
Apr 12, 2018 | 4.100 | 4.125 | 4.000 | 4.100 | 126,647 | +0.00(+0.00%) |
Apr 11, 2018 | 4.050 | 4.100 | 4.000 | 4.100 | 124,532 | +0.00(+0.00%) |
Apr 10, 2018 | 3.800 | 4.100 | 3.800 | 4.100 | 527,792 | +0.35(+9.33%) |
Apr 09, 2018 | 3.950 | 4.000 | 3.750 | 3.750 | 965,529 | -0.25(-6.25%) |
Apr 06, 2018 | 3.950 | 4.000 | 3.925 | 4.000 | 238,275 | +0.05(+1.27%) |
Apr 05, 2018 | 4.000 | 4.050 | 3.925 | 3.950 | 228,494 | +0.00(+0.00%) |
Apr 04, 2018 | 3.950 | 4.050 | 3.950 | 3.950 | 119,437 | +0.00(+0.00%) |
Apr 03, 2018 | 4.100 | 4.150 | 3.950 | 3.950 | 202,305 | -0.15(-3.66%) |
Apr 02, 2018 | 4.150 | 4.300 | 4.050 | 4.100 | 126,118 | -0.10(-2.38%) |
Mar 29, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.10(+2.44%) | |
Mar 28, 2018 | 4.200 | 4.200 | 4.050 | 4.100 | 411,809 | -0.05(-1.20%) |
Mar 27, 2018 | 4.200 | 4.300 | 4.150 | 4.150 | 331,274 | -0.05(-1.19%) |
Mar 26, 2018 | 4.150 | 4.200 | 4.100 | 4.200 | 529,241 | +0.10(+2.44%) |
Mar 23, 2018 | 4.150 | 4.200 | 4.050 | 4.100 | 212,171 | -0.05(-1.20%) |
Mar 22, 2018 | 4.200 | 4.300 | 4.150 | 4.150 | 139,350 | -0.10(-2.35%) |
Mar 21, 2018 | 4.100 | 4.350 | 4.100 | 4.250 | 247,947 | +0.15(+3.66%) |
Mar 20, 2018 | 4.150 | 4.150 | 4.050 | 4.100 | 723,612 | +0.05(+1.23%) |
Mar 19, 2018 | 4.000 | 4.100 | 4.000 | 4.050 | 470,126 | +0.00(+0.00%) |
Mar 16, 2018 | 4.100 | 4.150 | 4.050 | 4.050 | 682,084 | -0.10(-2.41%) |
Mar 15, 2018 | 4.300 | 4.300 | 4.100 | 4.150 | 164,507 | -0.10(-2.35%) |
Mar 14, 2018 | 4.300 | 4.350 | 4.200 | 4.250 | 161,801 | +0.00(+0.00%) |
Mar 13, 2018 | 4.350 | 4.400 | 4.250 | 4.250 | 164,484 | -0.15(-3.41%) |
Mar 12, 2018 | 4.450 | 4.450 | 4.300 | 4.400 | 129,929 | -0.05(-1.12%) |
Mar 09, 2018 | 4.400 | 4.450 | 4.350 | 4.450 | 86,976 | +0.10(+2.30%) |
Mar 08, 2018 | 4.400 | 4.450 | 4.350 | 4.350 | 54,614 | -0.05(-1.14%) |
Mar 07, 2018 | 4.400 | 4.450 | 4.350 | 4.400 | 65,753 | +0.00(+0.00%) |
Mar 06, 2018 | 4.450 | 4.450 | 4.325 | 4.400 | 138,399 | +0.00(+0.00%) |
Mar 05, 2018 | 4.400 | 4.550 | 4.350 | 4.400 | 195,641 | -0.05(-1.12%) |
Mar 02, 2018 | 4.350 | 4.500 | 4.300 | 4.450 | 156,812 | +0.05(+1.14%) |