Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.500 | 4.550 | 4.450 | 4.500 | 11,372 | +0.10(+2.27%) |
Apr 27, 2018 | 4.450 | 4.500 | 4.400 | 4.400 | 1,085 | -0.05(-1.12%) |
Apr 26, 2018 | 4.450 | 4.600 | 4.450 | 4.450 | 12,146 | +0.05(+1.14%) |
Apr 25, 2018 | 4.450 | 4.500 | 4.400 | 4.400 | 1,580 | -0.10(-2.22%) |
Apr 24, 2018 | 4.350 | 4.500 | 4.300 | 4.500 | 22,274 | +0.16(+3.72%) |
Apr 23, 2018 | 4.250 | 4.400 | 4.150 | 4.339 | 13,595 | +0.04(+0.90%) |
Apr 20, 2018 | 4.400 | 4.485 | 4.300 | 4.300 | 12,103 | -0.05(-1.15%) |
Apr 19, 2018 | 4.250 | 4.473 | 4.250 | 4.350 | 9,153 | +0.00(+0.00%) |
Apr 18, 2018 | 4.400 | 4.450 | 4.250 | 4.350 | 12,494 | -0.09(-2.03%) |
Apr 17, 2018 | 4.200 | 4.450 | 4.050 | 4.440 | 17,770 | +0.29(+6.99%) |
Apr 16, 2018 | 4.300 | 4.300 | 4.150 | 4.150 | 2,546 | -0.10(-2.35%) |
Apr 13, 2018 | 4.500 | 4.500 | 4.150 | 4.250 | 29,444 | -0.20(-4.49%) |
Apr 12, 2018 | 4.350 | 4.450 | 4.200 | 4.450 | 3,398 | +0.15(+3.49%) |
Apr 11, 2018 | 4.500 | 4.500 | 4.300 | 4.300 | 6,292 | -0.15(-3.37%) |
Apr 10, 2018 | 4.200 | 4.550 | 4.200 | 4.450 | 17,892 | +0.25(+5.95%) |
Apr 09, 2018 | 4.350 | 4.350 | 4.100 | 4.200 | 13,144 | -0.10(-2.33%) |
Apr 06, 2018 | 4.500 | 4.500 | 4.200 | 4.300 | 5,199 | +0.00(+0.00%) |
Apr 05, 2018 | 4.200 | 4.300 | 4.150 | 4.300 | 24,461 | +0.20(+4.88%) |
Apr 04, 2018 | 4.300 | 4.300 | 4.100 | 4.100 | 4,738 | -0.10(-2.38%) |
Apr 03, 2018 | 4.200 | 4.300 | 4.150 | 4.200 | 16,524 | +0.00(+0.00%) |
Apr 02, 2018 | 4.200 | 4.300 | 4.134 | 4.200 | 27,805 | -0.05(-1.18%) |
Mar 29, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.20(+4.81%) | |
Mar 28, 2018 | 4.050 | 4.092 | 4.050 | 4.055 | 1,504 | -0.10(-2.29%) |
Mar 27, 2018 | 4.150 | 4.250 | 4.050 | 4.150 | 13,951 | -0.05(-1.19%) |
Mar 26, 2018 | 4.050 | 4.200 | 3.950 | 4.200 | 9,349 | +0.15(+3.70%) |
Mar 23, 2018 | 4.000 | 4.050 | 3.950 | 4.050 | 3,664 | +0.10(+2.53%) |
Mar 22, 2018 | 4.050 | 4.050 | 3.950 | 3.950 | 5,099 | -0.10(-2.47%) |
Mar 21, 2018 | 4.000 | 4.050 | 3.950 | 4.050 | 1,114 | +0.00(+0.00%) |
Mar 20, 2018 | 3.950 | 4.050 | 3.950 | 4.050 | 4,824 | +0.02(+0.62%) |
Mar 19, 2018 | 3.750 | 4.025 | 3.750 | 4.025 | 21,862 | +0.18(+4.55%) |
Mar 16, 2018 | 3.764 | 4.000 | 3.750 | 3.850 | 9,811 | +0.00(+0.00%) |
Mar 15, 2018 | 3.863 | 3.900 | 3.850 | 3.850 | 1,353 | +0.05(+1.32%) |
Mar 14, 2018 | 3.900 | 3.950 | 3.800 | 3.800 | 3,787 | -0.05(-1.30%) |
Mar 13, 2018 | 3.900 | 4.000 | 3.850 | 3.850 | 11,686 | -0.05(-1.28%) |
Mar 12, 2018 | 3.800 | 3.950 | 3.800 | 3.900 | 9,189 | +0.10(+2.63%) |
Mar 09, 2018 | 3.750 | 3.850 | 3.750 | 3.800 | 2,446 | -0.05(-1.30%) |
Mar 08, 2018 | 3.716 | 3.917 | 3.716 | 3.850 | 50,800 | +0.10(+2.67%) |
Mar 07, 2018 | 3.700 | 3.850 | 3.650 | 3.750 | 13,022 | +0.05(+1.35%) |
Mar 06, 2018 | 3.750 | 3.800 | 3.675 | 3.700 | 20,766 | -0.10(-2.63%) |
Mar 05, 2018 | 3.900 | 3.900 | 3.700 | 3.800 | 24,600 | +0.10(+2.70%) |
Mar 02, 2018 | 3.700 | 3.700 | 3.600 | 3.700 | 5,541 | -0.10(-2.63%) |
Mar 01, 2018 | 3.650 | 3.800 | 3.650 | 3.800 | 53,902 | +0.15(+4.11%) |
Feb 28, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 16,324 | -0.10(-2.67%) |
Feb 27, 2018 | 3.750 | 4.000 | 3.651 | 3.750 | 23,207 | +0.05(+1.35%) |
Feb 26, 2018 | 3.750 | 3.800 | 3.600 | 3.700 | 20,990 | -0.05(-1.33%) |
Feb 23, 2018 | 3.550 | 3.750 | 3.550 | 3.750 | 50,227 | +0.20(+5.63%) |
Feb 22, 2018 | 3.750 | 3.900 | 3.350 | 3.550 | 133,743 | -0.20(-5.22%) |
Feb 21, 2018 | 4.000 | 4.050 | 3.650 | 3.745 | 94,921 | -0.35(-8.65%) |
Feb 20, 2018 | 4.100 | 4.200 | 4.000 | 4.100 | 28,018 | +0.00(+0.00%) |
Feb 16, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.23%) | |
Feb 15, 2018 | 4.100 | 4.100 | 4.050 | 4.050 | 9,878 | +0.00(+0.00%) |
Feb 14, 2018 | 4.150 | 4.050 | 4.050 | 65,193 | -0.05(-1.22%) | |
Feb 13, 2018 | 4.200 | 4.200 | 4.100 | 4.100 | 11,488 | -0.05(-1.20%) |
Feb 12, 2018 | 4.165 | 4.200 | 4.150 | 4.150 | 9,871 | -0.05(-1.19%) |
Feb 09, 2018 | 4.150 | 4.200 | 4.150 | 4.200 | 35,218 | +0.00(+0.00%) |
Feb 08, 2018 | 4.200 | 4.200 | 4.150 | 4.200 | 9,691 | +0.00(+0.00%) |
Feb 07, 2018 | 4.250 | 4.200 | 4.200 | 28,610 | +0.00(+0.00%) | |
Feb 06, 2018 | 4.150 | 4.268 | 4.150 | 4.200 | 35,789 | +0.00(+0.00%) |
Feb 05, 2018 | 4.200 | 4.250 | 4.200 | 4.200 | 23,847 | -0.10(-2.33%) |
Feb 02, 2018 | 4.250 | 4.300 | 4.250 | 4.300 | 12,795 | +0.00(+0.00%) |