Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.900 | 5.050 | 4.900 | 5.000 | 82,959 | +0.12(+2.56%) |
Apr 27, 2018 | 4.950 | 4.995 | 4.800 | 4.875 | 63,807 | -0.08(-1.52%) |
Apr 26, 2018 | 4.950 | 5.000 | 4.850 | 4.950 | 59,955 | +0.05(+1.02%) |
Apr 25, 2018 | 4.875 | 5.000 | 4.850 | 4.900 | 67,051 | +0.00(+0.00%) |
Apr 24, 2018 | 4.800 | 5.000 | 4.800 | 4.900 | 63,068 | +0.10(+2.08%) |
Apr 23, 2018 | 4.750 | 4.850 | 4.700 | 4.800 | 90,355 | +0.05(+1.05%) |
Apr 20, 2018 | 4.850 | 4.900 | 4.750 | 4.750 | 72,361 | -0.15(-3.06%) |
Apr 19, 2018 | 5.050 | 5.050 | 4.800 | 4.900 | 74,428 | -0.15(-2.97%) |
Apr 18, 2018 | 5.100 | 5.100 | 5.050 | 5.050 | 73,949 | +0.00(+0.00%) |
Apr 17, 2018 | 5.100 | 5.100 | 5.000 | 5.050 | 81,398 | +0.00(+0.00%) |
Apr 16, 2018 | 4.950 | 5.050 | 4.900 | 5.050 | 61,118 | +0.15(+3.06%) |
Apr 13, 2018 | 4.950 | 5.085 | 4.850 | 4.900 | 87,348 | -0.05(-1.01%) |
Apr 12, 2018 | 4.950 | 5.095 | 4.950 | 4.950 | 77,330 | +0.05(+1.02%) |
Apr 11, 2018 | 4.750 | 4.950 | 4.750 | 4.900 | 121,121 | +0.10(+2.08%) |
Apr 10, 2018 | 4.850 | 4.900 | 4.700 | 4.800 | 128,437 | +0.00(+0.00%) |
Apr 09, 2018 | 4.800 | 4.900 | 4.700 | 4.800 | 104,199 | +0.05(+1.05%) |
Apr 06, 2018 | 4.850 | 4.912 | 4.700 | 4.750 | 153,480 | -0.10(-2.06%) |
Apr 05, 2018 | 4.950 | 4.950 | 4.750 | 4.850 | 79,946 | -0.10(-2.02%) |
Apr 04, 2018 | 4.700 | 5.000 | 4.636 | 4.950 | 125,737 | +0.25(+5.32%) |
Apr 03, 2018 | 4.750 | 4.800 | 4.700 | 4.700 | 63,251 | -0.05(-1.05%) |
Apr 02, 2018 | 4.900 | 4.950 | 4.700 | 4.750 | 75,626 | -0.20(-4.04%) |
Mar 29, 2018 | 4.950 | 4.950 | 4.950 | 0 | -0.10(-1.98%) | |
Mar 28, 2018 | 4.900 | 5.050 | 4.850 | 5.050 | 70,017 | +0.15(+3.06%) |
Mar 27, 2018 | 5.150 | 5.200 | 4.850 | 4.900 | 131,054 | -0.25(-4.85%) |
Mar 26, 2018 | 5.150 | 5.200 | 5.050 | 5.150 | 70,778 | +0.05(+0.98%) |
Mar 23, 2018 | 5.200 | 5.250 | 5.100 | 5.100 | 89,478 | -0.10(-1.92%) |
Mar 22, 2018 | 5.300 | 5.400 | 5.175 | 5.200 | 62,616 | -0.15(-2.80%) |
Mar 21, 2018 | 5.200 | 5.545 | 5.200 | 5.350 | 67,307 | +0.15(+2.88%) |
Mar 20, 2018 | 5.350 | 5.350 | 5.150 | 5.200 | 97,498 | -0.20(-3.70%) |
Mar 19, 2018 | 5.450 | 5.550 | 5.250 | 5.400 | 96,390 | -0.10(-1.82%) |
Mar 16, 2018 | 5.500 | 5.650 | 5.450 | 5.500 | 303,984 | +0.00(+0.00%) |
Mar 15, 2018 | 5.650 | 5.650 | 5.450 | 5.500 | 45,916 | -0.15(-2.65%) |
Mar 14, 2018 | 5.700 | 5.750 | 5.700 | 5.650 | 51,014 | +0.00(+0.00%) |
Mar 13, 2018 | 5.700 | 5.750 | 5.600 | 5.650 | 74,646 | -0.05(-0.88%) |
Mar 12, 2018 | 5.850 | 5.900 | 5.675 | 5.700 | 83,130 | -0.15(-2.56%) |
Mar 09, 2018 | 5.950 | 5.950 | 5.700 | 5.850 | 136,161 | -0.05(-0.85%) |
Mar 08, 2018 | 5.900 | 5.950 | 5.650 | 5.900 | 63,721 | +0.05(+0.85%) |
Mar 07, 2018 | 5.700 | 5.950 | 5.600 | 5.850 | 84,555 | +0.10(+1.74%) |
Mar 06, 2018 | 5.600 | 5.950 | 5.450 | 5.750 | 99,269 | +0.15(+2.68%) |
Mar 05, 2018 | 5.450 | 5.650 | 5.400 | 5.600 | 66,964 | +0.10(+1.82%) |
Mar 02, 2018 | 5.300 | 5.600 | 5.300 | 5.500 | 32,140 | +0.15(+2.80%) |
Mar 01, 2018 | 5.350 | 5.500 | 5.300 | 5.350 | 53,474 | -0.05(-0.93%) |
Feb 28, 2018 | 5.550 | 5.600 | 5.400 | 5.400 | 62,119 | -0.10(-1.82%) |
Feb 27, 2018 | 5.700 | 5.950 | 5.500 | 5.500 | 51,646 | -0.25(-4.35%) |
Feb 26, 2018 | 5.800 | 6.050 | 5.700 | 5.750 | 51,703 | +0.05(+0.88%) |
Feb 23, 2018 | 5.400 | 5.750 | 5.400 | 5.700 | 102,809 | +0.30(+5.56%) |
Feb 22, 2018 | 5.500 | 5.500 | 5.350 | 5.400 | 32,770 | -0.05(-0.92%) |
Feb 21, 2018 | 5.400 | 5.650 | 5.400 | 5.450 | 42,784 | +0.10(+1.87%) |
Feb 20, 2018 | 5.400 | 5.450 | 5.350 | 5.350 | 54,815 | -0.05(-0.93%) |
Feb 16, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.05(+0.93%) | |
Feb 15, 2018 | 5.350 | 5.450 | 5.350 | 5.350 | 40,982 | +0.00(+0.00%) |
Feb 14, 2018 | 5.100 | 5.450 | 5.100 | 5.350 | 90,837 | +0.15(+2.88%) |
Feb 13, 2018 | 5.250 | 5.300 | 5.100 | 5.200 | 67,992 | -0.15(-2.80%) |
Feb 12, 2018 | 5.250 | 5.450 | 5.150 | 5.350 | 63,736 | +0.10(+1.90%) |
Feb 09, 2018 | 5.300 | 5.400 | 4.980 | 5.250 | 98,104 | +0.00(+0.00%) |
Feb 08, 2018 | 5.450 | 5.450 | 5.150 | 5.250 | 109,106 | -0.17(-3.23%) |
Feb 07, 2018 | 5.250 | 5.475 | 5.250 | 5.425 | 68,007 | +0.17(+3.33%) |
Feb 06, 2018 | 5.050 | 5.384 | 5.030 | 5.250 | 121,285 | -0.05(-0.94%) |
Feb 05, 2018 | 5.400 | 5.450 | 5.100 | 5.300 | 194,238 | -0.20(-3.64%) |
Feb 02, 2018 | 5.700 | 5.850 | 5.500 | 5.500 | 124,732 | -0.25(-4.35%) |