Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.600 | 3.750 | 3.500 | 3.650 | 426,613 | +0.10(+2.82%) |
Apr 27, 2018 | 3.550 | 3.600 | 3.550 | 3.550 | 190,654 | -0.05(-1.39%) |
Apr 26, 2018 | 3.650 | 3.725 | 3.550 | 3.600 | 210,983 | +0.00(+0.00%) |
Apr 25, 2018 | 3.700 | 3.700 | 3.550 | 3.600 | 263,883 | -0.10(-2.70%) |
Apr 24, 2018 | 3.600 | 3.800 | 3.550 | 3.700 | 333,011 | +0.12(+3.50%) |
Apr 23, 2018 | 3.750 | 3.750 | 3.550 | 3.575 | 270,525 | -0.17(-4.67%) |
Apr 20, 2018 | 3.700 | 3.800 | 3.650 | 3.750 | 303,055 | +0.00(+0.00%) |
Apr 19, 2018 | 3.650 | 3.800 | 3.620 | 3.750 | 304,403 | +0.10(+2.74%) |
Apr 18, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 392,413 | -0.02(-0.68%) |
Apr 17, 2018 | 3.700 | 3.750 | 3.600 | 3.675 | 449,607 | +0.02(+0.68%) |
Apr 16, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 252,918 | -0.05(-1.35%) |
Apr 13, 2018 | 3.750 | 3.800 | 3.600 | 3.700 | 423,296 | -0.02(-0.67%) |
Apr 12, 2018 | 3.900 | 3.900 | 3.700 | 3.725 | 310,951 | -0.17(-4.49%) |
Apr 11, 2018 | 3.750 | 3.900 | 3.700 | 3.900 | 296,457 | +0.15(+4.00%) |
Apr 10, 2018 | 3.800 | 3.800 | 3.700 | 3.750 | 204,789 | +0.00(+0.00%) |
Apr 09, 2018 | 3.700 | 3.850 | 3.500 | 3.750 | 658,026 | +0.00(+0.00%) |
Apr 06, 2018 | 3.850 | 3.900 | 3.650 | 3.750 | 407,214 | -0.15(-3.85%) |
Apr 05, 2018 | 3.750 | 3.950 | 3.750 | 3.900 | 234,538 | +0.15(+4.00%) |
Apr 04, 2018 | 3.800 | 3.800 | 3.700 | 3.750 | 299,930 | -0.10(-2.60%) |
Apr 03, 2018 | 3.750 | 3.875 | 3.700 | 3.850 | 347,608 | +0.10(+2.67%) |
Apr 02, 2018 | 3.800 | 3.850 | 3.700 | 3.750 | 238,549 | -0.05(-1.32%) |
Mar 29, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.10(-2.56%) | |
Mar 28, 2018 | 3.850 | 3.950 | 3.750 | 3.900 | 323,600 | +0.05(+1.30%) |
Mar 27, 2018 | 3.900 | 3.950 | 3.800 | 3.850 | 321,580 | +0.00(+0.00%) |
Mar 26, 2018 | 3.800 | 3.900 | 3.725 | 3.850 | 407,356 | +0.05(+1.32%) |
Mar 23, 2018 | 3.900 | 3.975 | 3.800 | 3.800 | 388,600 | -0.10(-2.56%) |
Mar 22, 2018 | 3.750 | 3.950 | 3.750 | 3.900 | 405,085 | +0.10(+2.63%) |
Mar 21, 2018 | 3.850 | 3.900 | 3.650 | 3.800 | 597,604 | -0.05(-1.30%) |
Mar 20, 2018 | 3.900 | 3.950 | 3.850 | 3.850 | 359,033 | -0.05(-1.28%) |
Mar 19, 2018 | 3.850 | 3.950 | 3.700 | 3.900 | 639,196 | +0.05(+1.30%) |
Mar 16, 2018 | 3.650 | 3.900 | 3.600 | 3.850 | 1,350,436 | +0.20(+5.48%) |
Mar 15, 2018 | 3.750 | 3.750 | 3.600 | 3.650 | 314,831 | -0.05(-1.35%) |
Mar 14, 2018 | 3.750 | 3.850 | 3.700 | 3.700 | 328,611 | -0.05(-1.33%) |
Mar 13, 2018 | 3.750 | 3.900 | 3.700 | 3.750 | 949,707 | +0.05(+1.35%) |
Mar 12, 2018 | 3.550 | 3.750 | 3.550 | 3.700 | 811,421 | +0.15(+4.23%) |
Mar 09, 2018 | 3.750 | 3.750 | 3.400 | 3.550 | 1,275,368 | -0.20(-5.33%) |
Mar 08, 2018 | 3.750 | 3.750 | 3.700 | 3.750 | 88,934 | +0.05(+1.35%) |
Mar 07, 2018 | 3.700 | 3.775 | 3.625 | 3.700 | 584,395 | +0.00(+0.00%) |
Mar 06, 2018 | 3.600 | 3.750 | 3.600 | 3.700 | 402,000 | +0.10(+2.78%) |
Mar 05, 2018 | 3.450 | 3.800 | 3.400 | 3.600 | 910,848 | +0.15(+4.35%) |
Mar 02, 2018 | 3.450 | 3.536 | 3.350 | 3.450 | 661,011 | -0.05(-1.43%) |
Mar 01, 2018 | 2.950 | 3.550 | 2.900 | 3.500 | 1,932,262 | +0.48(+15.70%) |
Feb 28, 2018 | 3.000 | 3.050 | 2.950 | 3.025 | 1,206,741 | +0.05(+1.68%) |
Feb 27, 2018 | 3.000 | 3.050 | 2.950 | 2.975 | 614,517 | -0.02(-0.83%) |
Feb 26, 2018 | 2.950 | 3.000 | 2.950 | 3.000 | 817,439 | +0.05(+1.69%) |
Feb 23, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 217,733 | +0.00(+0.00%) |
Feb 22, 2018 | 2.950 | 277,141 | -0.05(-1.67%) | |||
Feb 21, 2018 | 2.950 | 3.050 | 2.950 | 3.000 | 588,729 | +0.00(+0.00%) |
Feb 20, 2018 | 3.000 | 3.100 | 2.950 | 3.000 | 2,982,813 | +0.05(+1.69%) |
Feb 16, 2018 | 2.950 | 2.950 | 2.950 | 0 | -0.27(-8.53%) | |
Feb 15, 2018 | 3.300 | 3.300 | 3.200 | 3.225 | 179,516 | -0.07(-2.27%) |
Feb 14, 2018 | 3.250 | 3.400 | 3.200 | 3.300 | 529,085 | +0.00(+0.00%) |
Feb 13, 2018 | 3.200 | 3.350 | 3.150 | 3.300 | 239,048 | +0.05(+1.54%) |
Feb 12, 2018 | 3.200 | 3.350 | 3.200 | 3.250 | 188,020 | +0.05(+1.56%) |
Feb 09, 2018 | 3.200 | 3.275 | 3.150 | 3.200 | 566,430 | +0.05(+1.59%) |
Feb 08, 2018 | 3.550 | 3.550 | 3.150 | 3.150 | 839,242 | -0.35(-10.00%) |
Feb 07, 2018 | 3.550 | 3.550 | 3.475 | 3.500 | 203,767 | -0.05(-1.41%) |
Feb 06, 2018 | 3.400 | 3.550 | 3.400 | 3.550 | 275,458 | +0.05(+1.43%) |
Feb 05, 2018 | 3.450 | 3.475 | 3.450 | 3.500 | 258,239 | +0.05(+1.45%) |
Feb 02, 2018 | 3.650 | 3.750 | 3.450 | 3.450 | 560,750 | -0.25(-6.76%) |