Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.750 | 3.750 | 3.650 | 3.650 | 4,408 | +0.00(+0.00%) |
Apr 27, 2018 | 3.650 | 3.700 | 3.650 | 3.650 | 1,412 | -0.05(-1.35%) |
Apr 26, 2018 | 3.700 | 3.750 | 3.650 | 3.700 | 3,179 | +0.00(+0.00%) |
Apr 25, 2018 | 3.750 | 3.750 | 3.671 | 3.700 | 4,428 | -0.02(-0.67%) |
Apr 24, 2018 | 3.900 | 3.900 | 3.700 | 3.725 | 35,617 | -0.02(-0.67%) |
Apr 23, 2018 | 3.750 | 3.750 | 3.710 | 3.750 | 2,837 | -0.05(-1.32%) |
Apr 20, 2018 | 3.700 | 3.800 | 3.700 | 3.800 | 3,782 | +0.05(+1.33%) |
Apr 19, 2018 | 3.800 | 3.875 | 3.700 | 3.750 | 18,368 | -0.10(-2.60%) |
Apr 18, 2018 | 3.875 | 3.890 | 3.850 | 3.850 | 8,753 | -0.10(-2.53%) |
Apr 17, 2018 | 3.800 | 3.950 | 3.800 | 3.950 | 2,316 | +0.15(+3.95%) |
Apr 16, 2018 | 3.950 | 3.950 | 3.750 | 3.800 | 18,307 | -0.10(-2.56%) |
Apr 13, 2018 | 3.850 | 3.925 | 3.850 | 3.900 | 8,730 | +0.10(+2.63%) |
Apr 12, 2018 | 3.900 | 4.000 | 3.800 | 3.800 | 63,167 | -0.05(-1.30%) |
Apr 11, 2018 | 3.850 | 4.000 | 3.850 | 3.850 | 136,801 | -0.39(-9.20%) |
Apr 10, 2018 | 4.150 | 4.250 | 4.100 | 4.240 | 26,933 | +0.15(+3.67%) |
Apr 09, 2018 | 4.145 | 4.145 | 4.050 | 4.090 | 1,988 | +0.04(+0.99%) |
Apr 06, 2018 | 4.100 | 4.110 | 4.050 | 4.050 | 3,106 | -0.04(-1.02%) |
Apr 05, 2018 | 4.150 | 4.150 | 4.050 | 4.092 | 12,940 | -0.01(-0.20%) |
Apr 04, 2018 | 4.150 | 4.200 | 4.100 | 4.100 | 2,647 | +0.00(+0.00%) |
Apr 02, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.10(-2.38%) | |
Mar 29, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.05(+1.20%) | |
Mar 28, 2018 | 4.153 | 4.200 | 4.100 | 4.150 | 7,999 | -0.05(-1.19%) |
Mar 27, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 2,544 | +0.00(+0.00%) |
Mar 26, 2018 | 4.150 | 4.200 | 4.100 | 4.200 | 4,168 | +0.00(+0.00%) |
Mar 23, 2018 | 4.150 | 4.275 | 4.150 | 4.200 | 4,027 | +0.03(+0.60%) |
Mar 22, 2018 | 4.250 | 4.250 | 4.150 | 4.175 | 10,436 | -0.05(-1.18%) |
Mar 21, 2018 | 4.200 | 4.250 | 4.150 | 4.225 | 7,066 | +0.12(+3.05%) |
Mar 20, 2018 | 4.150 | 4.250 | 4.100 | 4.100 | 10,173 | -0.05(-1.20%) |
Mar 19, 2018 | 4.200 | 4.250 | 4.150 | 4.150 | 17,700 | -0.10(-2.35%) |
Mar 16, 2018 | 4.200 | 4.250 | 4.100 | 4.250 | 13,048 | +0.05(+1.19%) |
Mar 15, 2018 | 4.325 | 4.325 | 4.200 | 4.200 | 4,075 | -0.05(-1.18%) |
Mar 14, 2018 | 4.350 | 4.350 | 4.250 | 4.250 | 1,975 | -0.05(-1.16%) |
Mar 13, 2018 | 4.350 | 4.350 | 4.300 | 4.300 | 7,459 | +0.00(+0.00%) |
Mar 12, 2018 | 4.300 | 4.350 | 4.300 | 4.300 | 13,012 | +0.00(+0.00%) |
Mar 09, 2018 | 4.350 | 4.375 | 4.250 | 4.300 | 26,919 | +0.00(+0.00%) |
Mar 08, 2018 | 4.400 | 4.450 | 4.250 | 4.300 | 25,400 | -0.05(-1.15%) |
Mar 07, 2018 | 4.350 | 4.400 | 4.300 | 4.350 | 3,805 | +0.00(+0.00%) |
Mar 06, 2018 | 4.350 | 4.400 | 4.250 | 4.350 | 12,975 | +0.05(+1.16%) |
Mar 05, 2018 | 4.250 | 4.350 | 4.250 | 4.300 | 16,819 | +0.05(+1.18%) |
Mar 02, 2018 | 4.350 | 4.350 | 4.250 | 4.250 | 104,792 | -0.15(-3.41%) |
Mar 01, 2018 | 4.450 | 4.450 | 4.300 | 4.400 | 19,597 | +0.00(+0.00%) |
Feb 28, 2018 | 4.650 | 4.650 | 4.400 | 4.400 | 7,611 | -0.05(-1.12%) |
Feb 27, 2018 | 4.550 | 4.550 | 4.450 | 4.450 | 8,369 | -0.10(-2.20%) |
Feb 26, 2018 | 4.600 | 4.600 | 4.500 | 4.550 | 7,348 | +0.05(+1.11%) |
Feb 23, 2018 | 4.600 | 4.600 | 4.500 | 4.500 | 521,212 | -0.10(-2.17%) |
Feb 22, 2018 | 4.500 | 4.600 | 4.500 | 4.600 | 10,525 | +0.10(+2.22%) |
Feb 21, 2018 | 4.550 | 4.600 | 4.500 | 4.500 | 2,990 | +0.00(+0.00%) |
Feb 20, 2018 | 4.500 | 4.580 | 4.500 | 4.500 | 520,818 | +0.05(+1.12%) |
Feb 16, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.05(-1.11%) | |
Feb 15, 2018 | 4.500 | 4.500 | 4.450 | 4.500 | 21,210 | +0.00(+0.00%) |
Feb 14, 2018 | 4.450 | 4.516 | 4.405 | 4.500 | 15,777 | +0.00(+0.00%) |
Feb 13, 2018 | 4.400 | 4.500 | 4.400 | 4.500 | 11,563 | +0.05(+1.12%) |
Feb 12, 2018 | 4.450 | 4.450 | 4.400 | 4.450 | 10,195 | +0.00(+0.00%) |
Feb 09, 2018 | 4.450 | 4.450 | 4.400 | 4.450 | 23,379 | +0.05(+1.14%) |
Feb 08, 2018 | 4.450 | 4.450 | 4.400 | 4.400 | 200,157 | +0.00(+0.00%) |
Feb 07, 2018 | 4.400 | 4.400 | 4.350 | 4.400 | 25,478 | +0.05(+1.15%) |
Feb 06, 2018 | 4.400 | 4.500 | 4.350 | 4.350 | 12,733 | -0.10(-2.25%) |
Feb 05, 2018 | 4.550 | 4.550 | 4.450 | 4.450 | 19,439 | -0.15(-3.26%) |
Feb 02, 2018 | 4.600 | 4.650 | 4.550 | 4.600 | 34,969 | -0.03(-0.54%) |