Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 8,596 | -0.05(-1.27%) |
Apr 27, 2018 | 3.900 | 3.950 | 3.900 | 3.950 | 5,201 | +0.05(+1.28%) |
Apr 26, 2018 | 3.900 | 3.950 | 3.900 | 3.900 | 16,587 | -0.05(-1.27%) |
Apr 25, 2018 | 4.050 | 4.100 | 3.900 | 3.950 | 14,129 | -0.10(-2.47%) |
Apr 24, 2018 | 4.100 | 4.142 | 4.050 | 4.050 | 7,581 | -0.10(-2.41%) |
Apr 23, 2018 | 4.050 | 4.200 | 4.050 | 4.150 | 4,079 | +0.03(+0.61%) |
Apr 20, 2018 | 4.100 | 4.150 | 4.100 | 4.125 | 5,594 | -0.00(-0.08%) |
Apr 19, 2018 | 4.100 | 4.150 | 4.100 | 4.128 | 6,243 | -0.02(-0.52%) |
Apr 18, 2018 | 4.150 | 4.250 | 4.150 | 4.150 | 3,484 | -0.05(-1.19%) |
Apr 17, 2018 | 4.050 | 4.200 | 4.050 | 4.200 | 14,392 | +0.09(+2.26%) |
Apr 16, 2018 | 4.050 | 4.200 | 4.050 | 4.107 | 4,691 | +0.06(+1.41%) |
Apr 13, 2018 | 4.050 | 4.200 | 4.050 | 4.050 | 7,946 | -0.05(-1.22%) |
Apr 12, 2018 | 4.050 | 4.100 | 4.000 | 4.100 | 26,987 | +0.00(+0.00%) |
Apr 11, 2018 | 4.050 | 4.100 | 4.000 | 4.100 | 9,150 | +0.00(+0.00%) |
Apr 10, 2018 | 4.100 | 4.150 | 4.000 | 4.100 | 39,571 | +0.00(+0.00%) |
Apr 09, 2018 | 4.100 | 4.200 | 4.050 | 4.100 | 49,833 | -0.05(-1.20%) |
Apr 06, 2018 | 4.150 | 4.150 | 4.100 | 4.150 | 3,278 | -0.05(-1.19%) |
Apr 05, 2018 | 4.150 | 4.250 | 4.000 | 4.200 | 26,914 | +0.02(+0.36%) |
Apr 04, 2018 | 4.192 | 4.200 | 4.100 | 4.185 | 48,151 | +0.03(+0.84%) |
Apr 03, 2018 | 4.200 | 4.250 | 4.150 | 4.150 | 13,822 | -0.07(-1.78%) |
Apr 02, 2018 | 4.100 | 4.250 | 4.100 | 4.225 | 15,639 | +0.07(+1.81%) |
Mar 29, 2018 | 4.150 | 4.150 | 4.150 | 0 | -0.05(-1.19%) | |
Mar 28, 2018 | 4.165 | 4.250 | 4.150 | 4.200 | 7,490 | +0.00(+0.00%) |
Mar 27, 2018 | 4.200 | 4.200 | 4.135 | 4.200 | 14,553 | +0.00(+0.00%) |
Mar 26, 2018 | 4.200 | 4.200 | 4.150 | 4.200 | 8,641 | +0.00(+0.00%) |
Mar 23, 2018 | 4.200 | 4.200 | 4.100 | 4.200 | 20,663 | +0.03(+0.60%) |
Mar 22, 2018 | 4.169 | 4.200 | 4.150 | 4.175 | 4,566 | +0.02(+0.60%) |
Mar 21, 2018 | 4.150 | 4.200 | 4.150 | 4.150 | 6,257 | -0.05(-1.19%) |
Mar 20, 2018 | 4.200 | 4.200 | 4.184 | 4.200 | 4,171 | +0.00(+0.00%) |
Mar 19, 2018 | 4.250 | 4.250 | 4.054 | 4.200 | 8,105 | -0.05(-1.18%) |
Mar 16, 2018 | 4.200 | 4.250 | 4.150 | 4.250 | 9,265 | +0.08(+1.80%) |
Mar 15, 2018 | 4.150 | 4.200 | 4.150 | 4.175 | 9,082 | +0.02(+0.40%) |
Mar 14, 2018 | 4.150 | 4.200 | 4.150 | 4.158 | 3,681 | -0.04(-0.99%) |
Mar 13, 2018 | 4.179 | 4.250 | 4.179 | 4.200 | 1,064 | -0.05(-1.18%) |
Mar 12, 2018 | 4.250 | 4.250 | 4.158 | 4.250 | 1,839 | +0.05(+1.19%) |
Mar 09, 2018 | 4.200 | 4.250 | 4.200 | 4.200 | 4,242 | -0.02(-0.59%) |
Mar 08, 2018 | 4.150 | 4.250 | 4.150 | 4.225 | 4,034 | +0.02(+0.60%) |
Mar 07, 2018 | 4.250 | 4.250 | 4.152 | 4.200 | 6,628 | +0.00(+0.00%) |
Mar 06, 2018 | 4.221 | 4.250 | 4.100 | 4.200 | 27,381 | +0.05(+1.20%) |
Mar 05, 2018 | 4.200 | 4.250 | 4.150 | 4.150 | 13,953 | -0.05(-1.19%) |
Mar 02, 2018 | 4.192 | 4.250 | 4.150 | 4.200 | 6,856 | +0.05(+1.20%) |
Mar 01, 2018 | 4.200 | 4.200 | 4.100 | 4.150 | 103,155 | +0.00(+0.00%) |
Feb 28, 2018 | 4.150 | 4.250 | 4.150 | 4.150 | 7,905 | +0.00(+0.00%) |
Feb 27, 2018 | 4.200 | 4.250 | 4.051 | 4.150 | 40,281 | -0.10(-2.35%) |
Feb 26, 2018 | 4.200 | 4.350 | 4.200 | 4.250 | 28,145 | +0.00(+0.00%) |
Feb 23, 2018 | 4.300 | 4.400 | 4.250 | 4.250 | 11,679 | -0.05(-1.16%) |
Feb 22, 2018 | 4.400 | 4.300 | 4.300 | 9,198 | -0.10(-2.27%) | |
Feb 21, 2018 | 4.450 | 4.450 | 4.300 | 4.400 | 1,823 | -0.05(-1.12%) |
Feb 20, 2018 | 4.600 | 4.600 | 4.450 | 4.450 | 23,469 | -0.08(-1.77%) |
Feb 16, 2018 | 4.530 | 4.530 | 4.530 | 0 | +0.08(+1.80%) | |
Feb 15, 2018 | 4.400 | 4.450 | 4.300 | 4.450 | 17,455 | +0.11(+2.54%) |
Feb 14, 2018 | 4.350 | 4.400 | 4.260 | 4.340 | 9,090 | +0.04(+0.92%) |
Feb 13, 2018 | 4.251 | 4.400 | 4.251 | 4.300 | 2,041 | +0.00(+0.00%) |
Feb 12, 2018 | 4.309 | 4.325 | 4.250 | 4.300 | 12,110 | -0.05(-1.15%) |
Feb 09, 2018 | 4.250 | 4.350 | 4.250 | 4.350 | 5,653 | +0.10(+2.35%) |
Feb 08, 2018 | 4.300 | 4.350 | 4.250 | 4.250 | 8,096 | -0.15(-3.41%) |
Feb 07, 2018 | 4.350 | 4.350 | 4.350 | 4.400 | 4,743 | +0.05(+1.15%) |
Feb 06, 2018 | 4.250 | 4.350 | 3.700 | 4.350 | 14,501 | +0.05(+1.19%) |
Feb 05, 2018 | 4.350 | 4.350 | 4.250 | 4.299 | 10,498 | -0.05(-1.17%) |
Feb 02, 2018 | 4.500 | 4.550 | 4.350 | 4.350 | 15,547 | -0.20(-4.34%) |