Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.740 | 4.740 | 4.740 | 0 | -0.04(-0.84%) | |
May 30, 2018 | 4.840 | 4.840 | 4.780 | 4.780 | 1,325 | +0.15(+3.24%) |
May 25, 2018 | 4.630 | 4.630 | 4.630 | 0 | -0.08(-1.70%) | |
May 23, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.05(-1.05%) | |
May 22, 2018 | 4.760 | 4.760 | 4.760 | 4.760 | 500 | +0.08(+1.71%) |
May 16, 2018 | 4.680 | 4.680 | 4.680 | 0 | +0.06(+1.30%) | |
May 15, 2018 | 4.620 | 4.620 | 4.620 | 4.620 | 100 | +0.08(+1.76%) |
May 11, 2018 | 4.540 | 4.540 | 4.540 | 0 | -0.10(-2.16%) | |
May 07, 2018 | 4.640 | 4.640 | 4.640 | 37 | +0.00(+0.00%) | |
May 04, 2018 | 4.640 | 4.640 | 4.640 | 4.640 | 5,946 | -0.01(-0.22%) |
May 03, 2018 | 4.650 | 4.650 | 4.650 | 4.650 | 300 | +0.02(+0.43%) |
May 02, 2018 | 4.630 | 4.630 | 4.630 | 4.630 | 394 | +0.35(+8.18%) |
May 01, 2018 | 4.350 | 4.350 | 4.280 | 4.280 | 468 | -0.01(-0.23%) |
Apr 30, 2018 | 4.290 | 4.290 | 4.290 | 4.290 | 200 | -0.31(-6.74%) |
Apr 18, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.07(-1.50%) | |
Apr 13, 2018 | 4.670 | 4.670 | 4.670 | 0 | -0.03(-0.64%) | |
Apr 10, 2018 | 4.700 | 4.700 | 4.700 | 0 | +0.30(+6.82%) | |
Apr 04, 2018 | 4.400 | 4.400 | 4.400 | 40 | -0.09(-2.00%) | |
Apr 03, 2018 | 4.490 | 4.490 | 4.490 | 4.490 | 166,448 | -0.01(-0.22%) |
Apr 02, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 150 | +0.00(+0.00%) |
Mar 29, 2018 | 4.500 | 4.500 | 4.500 | 0 | -0.10(-2.17%) | |
Mar 27, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Mar 21, 2018 | 4.600 | 4.600 | 4.600 | 10 | -0.05(-1.08%) | |
Mar 16, 2018 | 4.650 | 4.650 | 4.650 | 0 | -0.14(-2.92%) | |
Mar 09, 2018 | 4.790 | 4.790 | 4.790 | 0 | +0.41(+9.36%) | |
Mar 02, 2018 | 4.380 | 4.380 | 4.380 | 0 | -0.31(-6.61%) | |
Feb 28, 2018 | 4.690 | 4.690 | 4.690 | 50 | +0.18(+3.99%) | |
Feb 27, 2018 | 4.510 | 4.510 | 4.500 | 4.510 | 1,050 | +0.00(+0.00%) |
Feb 26, 2018 | 4.510 | 4.510 | 4.510 | 4.510 | 270 | +0.11(+2.50%) |
Feb 23, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 800 | -0.06(-1.34%) |
Feb 22, 2018 | 4.310 | 4.460 | 4.310 | 4.460 | 2,950 | +0.36(+8.78%) |
Feb 20, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) | |
Feb 16, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.11(-2.61%) | |
Feb 15, 2018 | 4.210 | 4.210 | 4.210 | 4.210 | 400 | -0.02(-0.47%) |
Jan 29, 2018 | 4.230 | 4.230 | 4.230 | 0 | +0.09(+2.17%) | |
Jan 19, 2018 | 4.140 | 4.140 | 4.140 | 0 | +0.24(+6.15%) | |
Jan 11, 2018 | 3.900 | 3.900 | 3.900 | 1,600 | +0.04(+1.04%) | |
Jan 10, 2018 | 3.860 | 3.860 | 3.860 | 3.860 | 518 | +0.01(+0.26%) |
Jan 09, 2018 | 3.850 | 3.850 | 3.830 | 3.850 | 1,600 | -0.17(-4.23%) |
Jan 08, 2018 | 4.020 | 4.020 | 4.020 | 4.020 | 1,035 | +0.15(+3.90%) |
Jan 05, 2018 | 3.869 | 3.869 | 3.869 | 3.869 | 2,663 | -0.02(-0.53%) |
Jan 04, 2018 | 3.890 | 3.890 | 3.890 | 3.890 | 69,208 | -0.07(-1.77%) |
Jan 02, 2018 | 3.960 | 3.960 | 3.960 | 44 | -0.12(-2.94%) | |
Dec 21, 2017 | 4.080 | 4.080 | 4.080 | 0 | +0.15(+3.82%) | |
Dec 19, 2017 | 3.930 | 3.930 | 3.930 | 0 | -0.01(-0.25%) | |
Dec 15, 2017 | 3.940 | 3.940 | 3.940 | 0 | -0.08(-1.99%) | |
Dec 13, 2017 | 4.020 | 4.020 | 4.020 | 5 | -0.25(-5.85%) | |
Nov 30, 2017 | 4.270 | 4.270 | 4.270 | 0 | -0.04(-0.93%) | |
Nov 27, 2017 | 4.310 | 4.310 | 4.310 | 0 | +0.03(+0.70%) | |
Nov 24, 2017 | 4.280 | 4.280 | 4.280 | 4.280 | 1,100 | -0.16(-3.60%) |
Nov 14, 2017 | 4.440 | 4.440 | 4.440 | 50 | -0.01(-0.22%) | |
Nov 10, 2017 | 4.450 | 4.450 | 4.450 | 0 | -0.26(-5.52%) | |
Nov 06, 2017 | 4.710 | 4.710 | 4.710 | 0 | +0.01(+0.21%) | |
Nov 01, 2017 | 4.700 | 4.700 | 4.700 | 0 | -0.28(-5.62%) | |
Oct 24, 2017 | 4.980 | 4.980 | 4.980 | 0 | -0.01(-0.20%) | |
Oct 20, 2017 | 4.990 | 4.990 | 4.990 | 35 | +0.00(+0.00%) | |
Oct 18, 2017 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) | |
Oct 17, 2017 | 4.990 | 4.990 | 4.990 | 4.990 | 200 | +0.19(+3.96%) |
Oct 11, 2017 | 4.800 | 4.800 | 4.800 | 0 | +0.15(+3.23%) | |
Oct 04, 2017 | 4.650 | 4.650 | 4.650 | 0 | -0.15(-3.12%) | |
Sep 20, 2017 | 4.800 | 4.800 | 4.800 | 0 | +0.06(+1.27%) | |
Sep 19, 2017 | 4.680 | 4.740 | 4.680 | 4.740 | 1,200 | +0.14(+3.04%) |
Sep 13, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.09(+2.00%) | |
Sep 08, 2017 | 4.510 | 4.510 | 4.510 | 0 | +0.04(+0.89%) | |
Aug 31, 2017 | 4.470 | 4.470 | 4.470 | 50 | +0.06(+1.36%) | |
Aug 30, 2017 | 4.410 | 4.410 | 4.410 | 4.410 | 200 | -0.03(-0.68%) |
Aug 29, 2017 | 4.440 | 4.440 | 4.440 | 4.440 | 525 | -0.30(-6.33%) |
Aug 25, 2017 | 4.740 | 4.740 | 4.740 | 23 | +0.20(+4.41%) | |
Aug 24, 2017 | 4.540 | 4.540 | 4.540 | 4.540 | 3,059 | +0.04(+0.89%) |
Aug 18, 2017 | 4.500 | 4.500 | 4.500 | 0 | -0.08(-1.75%) | |
Aug 14, 2017 | 4.580 | 4.580 | 4.580 | 28 | -0.19(-3.98%) | |
Aug 11, 2017 | 4.770 | 4.770 | 4.770 | 4.770 | 140 | +0.54(+12.77%) |
Aug 03, 2017 | 4.230 | 4.230 | 4.230 | 0 | -0.12(-2.76%) | |
Aug 02, 2017 | 4.350 | 4.350 | 4.350 | 4.350 | 800 | +0.11(+2.59%) |
Aug 01, 2017 | 4.240 | 4.240 | 4.240 | 4.240 | 469 | +0.09(+2.17%) |
Jul 25, 2017 | 4.150 | 4.150 | 4.150 | 0 | -0.22(-5.03%) | |
Jul 19, 2017 | 4.370 | 4.370 | 4.370 | 59 | +0.22(+5.30%) | |
Jul 14, 2017 | 4.150 | 4.150 | 4.150 | 0 | -0.20(-4.60%) | |
Jul 03, 2017 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 4.350 | 4.350 | 4.350 | 3,530 | +0.03(+0.69%) | |
Jun 28, 2017 | 4.320 | 4.320 | 4.320 | 0 | +0.02(+0.47%) | |
Jun 27, 2017 | 4.250 | 4.300 | 4.250 | 4.300 | 2,369 | +0.15(+3.61%) |
Jun 19, 2017 | 4.150 | 4.150 | 4.150 | 0 | +0.20(+5.06%) | |
Jun 13, 2017 | 3.950 | 3.950 | 3.950 | 0 | +0.04(+1.02%) | |
Jun 12, 2017 | 3.910 | 3.910 | 3.910 | 3.910 | 347 | +0.13(+3.44%) |
Jun 07, 2017 | 3.780 | 3.780 | 3.780 | 0 | +0.07(+1.89%) |