Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.700 | 3.800 | 3.678 | 3.800 | 7,077 | +0.05(+1.33%) |
Apr 27, 2018 | 3.650 | 3.750 | 3.600 | 3.750 | 27,799 | +0.10(+2.74%) |
Apr 26, 2018 | 3.750 | 3.750 | 3.600 | 3.650 | 6,715 | -0.10(-2.67%) |
Apr 25, 2018 | 3.671 | 3.750 | 3.660 | 3.750 | 7,215 | +0.04(+1.21%) |
Apr 24, 2018 | 3.700 | 3.800 | 3.600 | 3.705 | 11,430 | -0.04(-1.20%) |
Apr 23, 2018 | 3.850 | 3.850 | 3.700 | 3.750 | 5,002 | -0.10(-2.60%) |
Apr 20, 2018 | 3.850 | 3.900 | 3.760 | 3.850 | 12,788 | +0.10(+2.53%) |
Apr 19, 2018 | 3.850 | 3.900 | 3.755 | 3.755 | 7,338 | -0.10(-2.47%) |
Apr 18, 2018 | 3.950 | 3.950 | 3.850 | 3.850 | 7,111 | -0.13(-3.22%) |
Apr 17, 2018 | 4.000 | 4.000 | 3.900 | 3.978 | 18,171 | +0.03(+0.72%) |
Apr 16, 2018 | 4.000 | 4.100 | 3.950 | 3.950 | 32,395 | -0.10(-2.47%) |
Apr 13, 2018 | 4.000 | 4.050 | 3.855 | 4.050 | 11,000 | +0.05(+1.25%) |
Apr 12, 2018 | 4.050 | 4.195 | 3.950 | 4.000 | 8,576 | -0.05(-1.23%) |
Apr 11, 2018 | 4.050 | 4.150 | 4.050 | 4.050 | 3,224 | +0.00(+0.00%) |
Apr 10, 2018 | 4.150 | 4.150 | 4.050 | 4.050 | 9,680 | -0.05(-1.22%) |
Apr 09, 2018 | 4.100 | 4.200 | 4.050 | 4.100 | 11,846 | +0.00(+0.00%) |
Apr 06, 2018 | 4.100 | 4.250 | 4.050 | 4.100 | 8,056 | -0.05(-1.20%) |
Apr 05, 2018 | 4.200 | 4.250 | 4.100 | 4.150 | 29,552 | -0.10(-2.35%) |
Apr 04, 2018 | 4.500 | 4.500 | 4.100 | 4.250 | 21,534 | +0.00(+0.00%) |
Apr 03, 2018 | 4.650 | 4.650 | 3.950 | 4.250 | 58,520 | -0.60(-12.37%) |
Apr 02, 2018 | 4.950 | 4.950 | 4.683 | 4.850 | 39,901 | +0.04(+0.74%) |
Mar 29, 2018 | 4.814 | 4.814 | 4.814 | 0 | -0.09(-1.75%) | |
Mar 28, 2018 | 4.900 | 4.950 | 4.900 | 4.900 | 3,164 | -0.09(-1.80%) |
Mar 27, 2018 | 5.250 | 5.250 | 4.850 | 4.990 | 38,822 | -0.31(-5.85%) |
Mar 26, 2018 | 5.400 | 5.400 | 5.200 | 5.300 | 12,657 | +0.00(+0.00%) |
Mar 23, 2018 | 5.250 | 5.350 | 5.250 | 5.300 | 4,545 | +0.00(+0.00%) |
Mar 22, 2018 | 5.500 | 5.505 | 5.075 | 5.300 | 4,617 | -0.20(-3.64%) |
Mar 21, 2018 | 5.250 | 5.525 | 5.250 | 5.500 | 15,460 | +0.30(+5.77%) |
Mar 20, 2018 | 5.300 | 5.300 | 5.200 | 5.200 | 1,831 | +0.00(+0.00%) |
Mar 19, 2018 | 5.287 | 5.350 | 5.200 | 5.200 | 6,184 | -0.10(-1.89%) |
Mar 16, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 1,862 | +0.05(+0.95%) |
Mar 15, 2018 | 5.300 | 5.350 | 5.200 | 5.250 | 20,853 | -0.15(-2.78%) |
Mar 14, 2018 | 5.450 | 5.500 | 5.350 | 5.400 | 9,549 | +0.01(+0.19%) |
Mar 13, 2018 | 5.400 | 5.400 | 5.300 | 5.390 | 13,839 | +0.01(+0.28%) |
Mar 12, 2018 | 5.350 | 5.450 | 5.350 | 5.375 | 6,194 | -0.03(-0.46%) |
Mar 09, 2018 | 5.400 | 5.490 | 5.250 | 5.400 | 12,464 | -0.05(-0.92%) |
Mar 08, 2018 | 5.550 | 5.550 | 5.350 | 5.450 | 4,091 | +0.00(+0.00%) |
Mar 07, 2018 | 5.550 | 5.550 | 5.450 | 5.450 | 4,798 | -0.05(-0.91%) |
Mar 06, 2018 | 5.500 | 5.550 | 5.500 | 5.500 | 2,992 | +0.00(+0.00%) |
Mar 05, 2018 | 5.500 | 5.500 | 5.450 | 5.500 | 19,083 | +0.00(+0.00%) |
Mar 02, 2018 | 5.050 | 5.550 | 4.950 | 5.500 | 20,890 | -0.05(-0.90%) |
Mar 01, 2018 | 5.400 | 5.550 | 5.400 | 5.550 | 13,338 | +0.10(+1.83%) |
Feb 28, 2018 | 5.500 | 5.550 | 5.421 | 5.450 | 4,907 | -0.05(-0.91%) |
Feb 27, 2018 | 5.500 | 5.531 | 5.500 | 5.500 | 8,055 | -0.05(-0.90%) |
Feb 26, 2018 | 5.550 | 5.550 | 5.550 | 5.550 | 589 | -0.10(-1.77%) |
Feb 23, 2018 | 5.600 | 5.650 | 5.538 | 5.650 | 2,505 | +0.05(+0.89%) |
Feb 22, 2018 | 5.600 | 5.600 | 5.500 | 5.600 | 3,513 | +0.00(+0.00%) |
Feb 21, 2018 | 5.579 | 5.600 | 5.500 | 5.600 | 2,712 | +0.10(+1.82%) |
Feb 20, 2018 | 5.500 | 5.600 | 5.500 | 5.500 | 9,491 | -0.05(-0.90%) |
Feb 16, 2018 | 5.550 | 5.550 | 5.550 | 0 | -0.01(-0.18%) | |
Feb 15, 2018 | 5.550 | 5.600 | 5.550 | 5.560 | 2,498 | +0.06(+1.09%) |
Feb 14, 2018 | 5.450 | 5.550 | 5.450 | 5.500 | 9,785 | +0.00(+0.00%) |
Feb 13, 2018 | 5.500 | 5.590 | 5.500 | 5.500 | 11,801 | +0.00(+0.00%) |
Feb 12, 2018 | 5.500 | 5.580 | 5.500 | 5.500 | 15,625 | -0.05(-0.90%) |
Feb 09, 2018 | 5.500 | 5.600 | 5.450 | 5.550 | 14,211 | +0.10(+1.83%) |
Feb 08, 2018 | 5.500 | 5.550 | 5.400 | 5.450 | 23,399 | -0.08(-1.36%) |
Feb 07, 2018 | 5.550 | 5.600 | 5.550 | 5.525 | 7,176 | +0.03(+0.45%) |
Feb 06, 2018 | 5.450 | 5.574 | 5.400 | 5.500 | 10,033 | +0.00(+0.00%) |
Feb 05, 2018 | 5.250 | 5.530 | 5.250 | 5.500 | 27,472 | +0.10(+1.85%) |
Feb 02, 2018 | 5.400 | 5.450 | 5.276 | 5.400 | 29,585 | -0.10(-1.82%) |