Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2018 | 4.891 | 4.891 | 4.891 | 197 | -0.26(-5.10%) | |
Apr 24, 2018 | 5.154 | 5.154 | 5.154 | 5.154 | 8,271 | +0.13(+2.56%) |
Apr 23, 2018 | 5.055 | 5.153 | 5.025 | 5.025 | 2,030 | +0.01(+0.20%) |
Apr 20, 2018 | 5.055 | 5.055 | 4.852 | 5.015 | 2,850 | +0.03(+0.54%) |
Apr 19, 2018 | 4.988 | 4.988 | 4.988 | 4.988 | 1,704 | +0.03(+0.67%) |
Apr 18, 2018 | 4.955 | 4.955 | 4.955 | 4.955 | 517 | -0.10(-1.98%) |
Apr 17, 2018 | 5.007 | 5.055 | 5.007 | 5.055 | 6,394 | +0.00(+0.00%) |
Apr 16, 2018 | 5.055 | 5.055 | 5.055 | 5.055 | 228 | -0.06(-1.19%) |
Apr 13, 2018 | 5.001 | 5.208 | 4.957 | 5.116 | 18,627 | +0.15(+2.94%) |
Apr 12, 2018 | 5.031 | 5.031 | 4.970 | 4.970 | 740 | -0.12(-2.28%) |
Apr 11, 2018 | 4.879 | 5.086 | 4.879 | 5.086 | 2,278 | +0.06(+1.21%) |
Apr 06, 2018 | 5.025 | 5.025 | 5.025 | 0 | -0.31(-5.83%) | |
Apr 05, 2018 | 5.299 | 5.336 | 5.299 | 5.336 | 4,754 | +0.16(+3.07%) |
Apr 03, 2018 | 5.177 | 5.177 | 5.177 | 0 | -0.14(-2.67%) | |
Apr 02, 2018 | 5.299 | 5.319 | 5.299 | 5.319 | 2,252 | +0.14(+2.74%) |
Mar 29, 2018 | 5.177 | 5.177 | 5.177 | 0 | +0.15(+3.03%) | |
Mar 28, 2018 | 5.415 | 5.415 | 5.025 | 5.025 | 6,897 | -0.39(-7.20%) |
Mar 26, 2018 | 5.415 | 5.415 | 5.415 | 0 | +0.09(+1.60%) | |
Mar 22, 2018 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) | |
Mar 21, 2018 | 5.336 | 5.476 | 5.330 | 5.330 | 3,006 | -0.15(-2.78%) |
Mar 20, 2018 | 5.604 | 5.712 | 5.482 | 5.482 | 3,355 | +0.07(+1.31%) |
Mar 19, 2018 | 5.177 | 5.411 | 5.177 | 5.411 | 4,084 | +0.24(+4.68%) |
Mar 16, 2018 | 4.976 | 5.177 | 4.976 | 5.169 | 11,141 | +0.30(+6.08%) |
Mar 15, 2018 | 4.867 | 4.873 | 4.796 | 4.873 | 4,268 | -0.02(-0.51%) |
Mar 13, 2018 | 4.898 | 4.898 | 4.898 | 1 | -0.14(-2.86%) | |
Mar 12, 2018 | 5.062 | 5.086 | 5.042 | 5.042 | 4,941 | +0.05(+0.95%) |
Mar 09, 2018 | 4.946 | 5.152 | 4.937 | 4.995 | 9,031 | +0.05(+0.99%) |
Mar 08, 2018 | 4.902 | 4.946 | 4.902 | 4.946 | 4,081 | +0.16(+3.31%) |
Mar 07, 2018 | 4.823 | 4.842 | 4.781 | 4.787 | 2,185 | +0.01(+0.13%) |
Mar 06, 2018 | 4.775 | 4.853 | 4.775 | 4.781 | 5,220 | -0.07(-1.52%) |
Mar 01, 2018 | 4.855 | 4.855 | 4.855 | 142 | -0.03(-0.61%) | |
Feb 28, 2018 | 4.867 | 5.244 | 4.867 | 4.885 | 17,204 | -0.17(-3.37%) |
Feb 27, 2018 | 4.806 | 5.086 | 4.806 | 5.055 | 7,043 | -0.06(-1.19%) |
Feb 26, 2018 | 5.074 | 5.214 | 5.068 | 5.116 | 12,682 | -0.23(-4.22%) |
Feb 23, 2018 | 5.228 | 5.342 | 4.629 | 5.342 | 14,203 | +0.11(+2.01%) |
Feb 22, 2018 | 5.384 | 5.384 | 5.237 | 5.237 | 3,505 | -0.24(-4.37%) |
Feb 21, 2018 | 5.367 | 5.476 | 5.366 | 5.476 | 5,028 | +0.07(+1.29%) |
Feb 20, 2018 | 5.454 | 5.454 | 5.366 | 5.406 | 2,303 | +0.04(+0.74%) |
Feb 16, 2018 | 5.366 | 5.366 | 5.366 | 0 | -0.23(-4.14%) | |
Feb 15, 2018 | 5.482 | 5.598 | 5.482 | 5.598 | 2,791 | +0.23(+4.31%) |
Feb 14, 2018 | 5.330 | 5.378 | 5.330 | 5.366 | 6,028 | -0.02(-0.34%) |
Feb 13, 2018 | 5.384 | 5.384 | 5.384 | 5.384 | 788 | -0.01(-0.12%) |
Feb 12, 2018 | 5.482 | 5.482 | 5.390 | 5.391 | 4,367 | -0.12(-2.20%) |
Feb 09, 2018 | 5.482 | 5.512 | 5.482 | 5.512 | 4,721 | +0.03(+0.56%) |
Feb 08, 2018 | 5.542 | 5.542 | 5.482 | 5.482 | 607 | +0.00(+0.00%) |
Feb 07, 2018 | 5.384 | 5.610 | 5.384 | 5.482 | 8,245 | +0.07(+1.24%) |
Feb 06, 2018 | 5.415 | 5.415 | 5.415 | 5.415 | 267 | +0.00(+0.00%) |
Feb 05, 2018 | 5.595 | 5.595 | 5.415 | 5.415 | 1,357 | +0.00(+0.00%) |