Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.443 | 4.443 | 4.319 | 4.401 | 11,298 | +0.00(+0.00%) |
Apr 27, 2018 | 4.397 | 4.401 | 4.319 | 4.401 | 4,849 | +0.08(+1.90%) |
Apr 26, 2018 | 4.354 | 4.443 | 4.319 | 4.319 | 2,243 | -0.08(-1.87%) |
Apr 25, 2018 | 4.319 | 4.422 | 4.319 | 4.401 | 6,002 | +0.00(+0.00%) |
Apr 24, 2018 | 4.360 | 4.401 | 4.360 | 4.401 | 1,149 | +0.04(+0.94%) |
Apr 23, 2018 | 4.360 | 4.360 | 4.360 | 4.360 | 353 | +0.00(+0.00%) |
Apr 20, 2018 | 4.360 | 4.386 | 4.360 | 4.360 | 1,538 | -0.04(-0.93%) |
Apr 19, 2018 | 4.370 | 4.401 | 4.370 | 4.401 | 966 | +0.08(+1.90%) |
Apr 18, 2018 | 4.381 | 4.412 | 4.319 | 4.319 | 5,850 | -0.04(-0.94%) |
Apr 17, 2018 | 4.360 | 4.360 | 4.319 | 4.360 | 2,390 | +0.00(+0.00%) |
Apr 16, 2018 | 4.319 | 4.385 | 4.319 | 4.360 | 9,212 | -0.04(-0.93%) |
Apr 13, 2018 | 4.360 | 4.401 | 4.360 | 4.401 | 5,737 | -0.04(-0.93%) |
Apr 12, 2018 | 4.443 | 4.443 | 4.443 | 4.443 | 519 | +0.02(+0.44%) |
Apr 11, 2018 | 4.401 | 4.423 | 4.360 | 4.423 | 1,604 | +0.00(+0.03%) |
Apr 10, 2018 | 4.392 | 4.443 | 4.392 | 4.422 | 14,852 | +0.02(+0.47%) |
Apr 09, 2018 | 4.360 | 4.401 | 4.352 | 4.401 | 4,121 | +0.04(+0.94%) |
Apr 06, 2018 | 4.401 | 4.401 | 4.360 | 4.360 | 1,189 | +0.00(+0.00%) |
Apr 05, 2018 | 4.360 | 4.401 | 4.319 | 4.360 | 9,967 | -0.04(-0.93%) |
Apr 04, 2018 | 4.381 | 4.443 | 4.381 | 4.401 | 24,516 | +0.00(+0.00%) |
Apr 03, 2018 | 4.360 | 4.484 | 4.360 | 4.401 | 9,863 | +0.08(+1.90%) |
Apr 02, 2018 | 4.319 | 4.401 | 4.278 | 4.319 | 8,277 | +0.08(+1.94%) |
Mar 29, 2018 | 4.237 | 4.237 | 4.237 | 0 | -0.21(-4.63%) | |
Mar 28, 2018 | 4.319 | 4.443 | 4.278 | 4.443 | 44,062 | +0.08(+1.89%) |
Mar 27, 2018 | 4.319 | 4.484 | 4.319 | 4.360 | 74,681 | +0.00(+0.00%) |
Mar 26, 2018 | 4.319 | 4.443 | 4.319 | 4.360 | 2,451 | -0.04(-0.93%) |
Mar 23, 2018 | 4.319 | 4.401 | 4.319 | 4.401 | 3,568 | +0.04(+0.94%) |
Mar 22, 2018 | 4.319 | 4.360 | 4.319 | 4.360 | 1,027 | +0.00(+0.00%) |
Mar 21, 2018 | 4.401 | 4.401 | 4.360 | 4.360 | 4,972 | -0.08(-1.85%) |
Mar 20, 2018 | 4.484 | 4.484 | 4.401 | 4.443 | 5,700 | +0.00(+0.00%) |
Mar 19, 2018 | 4.278 | 4.443 | 4.278 | 4.443 | 9,626 | +0.00(+0.00%) |
Mar 16, 2018 | 4.360 | 4.443 | 4.319 | 4.443 | 4,584 | +0.12(+2.86%) |
Mar 15, 2018 | 4.319 | 4.360 | 4.237 | 4.319 | 68,022 | +0.04(+0.96%) |
Mar 14, 2018 | 4.278 | 4.360 | 4.278 | 4.278 | 13,234 | -0.04(-0.95%) |
Mar 13, 2018 | 4.319 | 4.319 | 4.237 | 4.319 | 7,195 | +0.01(+0.24%) |
Mar 12, 2018 | 4.196 | 4.311 | 4.196 | 4.309 | 8,509 | -0.01(-0.24%) |
Mar 09, 2018 | 4.278 | 4.319 | 4.278 | 4.319 | 7,628 | +0.04(+0.96%) |
Mar 08, 2018 | 4.319 | 4.319 | 4.155 | 4.278 | 18,722 | +0.04(+0.97%) |
Mar 07, 2018 | 4.196 | 4.278 | 4.114 | 4.237 | 9,945 | +0.00(+0.00%) |
Mar 06, 2018 | 4.319 | 4.278 | 4.237 | 4,053 | -0.04(-0.96%) | |
Mar 05, 2018 | 4.237 | 4.283 | 4.196 | 4.278 | 2,608 | -0.04(-0.95%) |
Mar 02, 2018 | 4.237 | 4.319 | 4.196 | 4.319 | 10,949 | +0.00(+0.00%) |
Mar 01, 2018 | 4.072 | 4.319 | 4.031 | 4.319 | 109,625 | +0.16(+3.96%) |
Feb 28, 2018 | 4.114 | 4.175 | 3.949 | 4.155 | 13,697 | +0.04(+1.00%) |
Feb 27, 2018 | 3.908 | 4.114 | 3.867 | 4.114 | 19,132 | +0.25(+6.38%) |
Feb 26, 2018 | 3.826 | 3.867 | 3.743 | 3.867 | 9,051 | +0.04(+1.08%) |
Feb 23, 2018 | 3.784 | 3.826 | 3.784 | 3.826 | 3,826 | +0.04(+1.03%) |
Feb 22, 2018 | 3.784 | 3.826 | 3.784 | 3.787 | 1,880 | +0.08(+2.28%) |
Feb 21, 2018 | 3.743 | 3.743 | 3.702 | 3.702 | 4,623 | -0.04(-1.10%) |
Feb 20, 2018 | 3.784 | 3.784 | 3.743 | 3.743 | 2,929 | -0.01(-0.22%) |
Feb 16, 2018 | 3.752 | 3.752 | 3.752 | 0 | -0.01(-0.33%) | |
Feb 15, 2018 | 3.784 | 3.784 | 3.702 | 3.764 | 2,984 | -0.02(-0.54%) |
Feb 13, 2018 | 3.784 | 3.784 | 3.784 | 69 | +0.12(+3.37%) | |
Feb 12, 2018 | 3.784 | 3.784 | 3.661 | 3.661 | 13,805 | -0.14(-3.78%) |
Feb 09, 2018 | 3.928 | 3.949 | 3.784 | 3.805 | 7,480 | -0.10(-2.63%) |
Feb 08, 2018 | 3.784 | 3.949 | 3.784 | 3.908 | 13,896 | +0.10(+2.68%) |
Feb 07, 2018 | 3.784 | 3.856 | 3.784 | 3.806 | 2,775 | +0.19(+5.13%) |
Feb 06, 2018 | 3.702 | 3.702 | 3.599 | 3.620 | 5,864 | +0.00(+0.00%) |
Feb 05, 2018 | 3.620 | 3.620 | 3.579 | 3.620 | 2,640 | -0.08(-2.22%) |
Feb 02, 2018 | 3.743 | 3.743 | 3.702 | 3.702 | 3,599 | -0.08(-2.17%) |