Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.050 | 4.050 | 3.750 | 3.750 | 167,893 | -0.25(-6.25%) |
Apr 27, 2018 | 3.850 | 4.100 | 3.850 | 4.000 | 155,933 | +0.10(+2.56%) |
Apr 26, 2018 | 3.850 | 3.950 | 3.800 | 3.900 | 91,049 | +0.10(+2.63%) |
Apr 25, 2018 | 3.750 | 3.950 | 3.650 | 3.800 | 251,325 | +0.05(+1.33%) |
Apr 24, 2018 | 3.700 | 3.850 | 3.668 | 3.750 | 160,660 | +0.05(+1.35%) |
Apr 23, 2018 | 3.750 | 3.950 | 3.700 | 3.700 | 218,505 | -0.05(-1.33%) |
Apr 20, 2018 | 3.750 | 3.850 | 3.750 | 3.750 | 155,545 | -0.05(-1.32%) |
Apr 19, 2018 | 3.900 | 3.950 | 3.750 | 3.800 | 204,937 | -0.15(-3.80%) |
Apr 18, 2018 | 4.000 | 4.100 | 3.850 | 3.950 | 273,050 | -0.08(-1.86%) |
Apr 17, 2018 | 4.050 | 4.100 | 4.000 | 4.025 | 165,446 | -0.02(-0.62%) |
Apr 16, 2018 | 4.250 | 4.250 | 4.000 | 4.050 | 394,333 | -0.20(-4.71%) |
Apr 13, 2018 | 4.300 | 4.325 | 4.125 | 4.250 | 194,642 | -0.05(-1.16%) |
Apr 12, 2018 | 4.200 | 4.350 | 4.100 | 4.300 | 262,525 | +0.17(+4.24%) |
Apr 11, 2018 | 4.150 | 4.300 | 4.100 | 4.125 | 167,230 | -0.03(-0.60%) |
Apr 10, 2018 | 4.050 | 4.200 | 3.955 | 4.150 | 166,343 | +0.15(+3.75%) |
Apr 09, 2018 | 4.050 | 4.150 | 3.995 | 4.000 | 175,258 | -0.05(-1.23%) |
Apr 06, 2018 | 4.100 | 4.100 | 3.900 | 4.050 | 387,232 | -0.05(-1.22%) |
Apr 05, 2018 | 4.250 | 4.300 | 4.050 | 4.100 | 174,404 | -0.15(-3.53%) |
Apr 04, 2018 | 3.950 | 4.250 | 3.925 | 4.250 | 270,704 | +0.25(+6.25%) |
Apr 03, 2018 | 4.000 | 4.100 | 3.900 | 4.000 | 218,627 | +0.05(+1.27%) |
Apr 02, 2018 | 4.150 | 4.200 | 3.850 | 3.950 | 814,259 | -0.25(-5.95%) |
Mar 29, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.05(+1.20%) | |
Mar 28, 2018 | 4.100 | 4.250 | 4.000 | 4.150 | 652,093 | +0.10(+2.47%) |
Mar 27, 2018 | 4.100 | 4.250 | 4.000 | 4.050 | 538,913 | -0.10(-2.41%) |
Mar 26, 2018 | 4.100 | 4.250 | 4.000 | 4.150 | 523,826 | +0.10(+2.47%) |
Mar 23, 2018 | 4.400 | 4.450 | 4.050 | 4.050 | 443,320 | -0.35(-7.95%) |
Mar 22, 2018 | 4.300 | 4.550 | 4.300 | 4.400 | 543,263 | +0.00(+0.00%) |
Mar 21, 2018 | 4.250 | 4.500 | 4.250 | 4.400 | 402,205 | +0.15(+3.53%) |
Mar 20, 2018 | 4.450 | 4.500 | 4.200 | 4.250 | 483,400 | -0.20(-4.49%) |
Mar 19, 2018 | 4.850 | 4.945 | 4.400 | 4.450 | 756,111 | -0.60(-11.88%) |
Mar 16, 2018 | 5.000 | 5.100 | 4.950 | 5.050 | 367,420 | +0.00(+0.00%) |
Mar 15, 2018 | 5.200 | 5.290 | 5.000 | 5.050 | 387,858 | -0.10(-1.94%) |
Mar 14, 2018 | 5.200 | 5.300 | 5.100 | 5.150 | 276,761 | -0.05(-0.96%) |
Mar 13, 2018 | 5.250 | 5.350 | 5.100 | 5.200 | 345,901 | -0.05(-0.95%) |
Mar 12, 2018 | 5.250 | 5.300 | 5.050 | 5.250 | 932,947 | +0.22(+4.48%) |
Mar 09, 2018 | 5.200 | 5.300 | 4.850 | 5.025 | 1,110,170 | -0.42(-7.80%) |
Mar 08, 2018 | 5.500 | 5.750 | 5.350 | 5.450 | 532,930 | +0.05(+0.93%) |
Mar 07, 2018 | 5.450 | 5.550 | 5.400 | 5.400 | 265,175 | -0.05(-0.92%) |
Mar 06, 2018 | 5.600 | 5.750 | 5.350 | 5.450 | 425,483 | -0.20(-3.54%) |
Mar 05, 2018 | 5.700 | 5.812 | 5.500 | 5.650 | 619,220 | -0.05(-0.88%) |
Mar 02, 2018 | 5.600 | 6.450 | 5.450 | 5.700 | 3,075,648 | +0.05(+0.88%) |
Mar 01, 2018 | 6.000 | 6.100 | 5.600 | 5.650 | 892,984 | -0.30(-5.04%) |
Feb 28, 2018 | 6.000 | 6.200 | 5.950 | 5.950 | 464,801 | -0.05(-0.83%) |
Feb 27, 2018 | 5.950 | 6.400 | 5.950 | 6.000 | 759,709 | +0.00(+0.00%) |
Feb 26, 2018 | 6.000 | 6.350 | 5.900 | 6.000 | 515,187 | +0.10(+1.69%) |
Feb 23, 2018 | 5.550 | 5.950 | 5.550 | 5.900 | 464,901 | +0.30(+5.36%) |
Feb 22, 2018 | 5.550 | 5.700 | 5.500 | 5.600 | 298,796 | +0.10(+1.82%) |
Feb 21, 2018 | 5.800 | 5.950 | 5.500 | 5.500 | 490,512 | -0.30(-5.17%) |
Feb 20, 2018 | 5.850 | 5.950 | 5.700 | 5.800 | 341,734 | +0.00(+0.00%) |
Feb 16, 2018 | 5.800 | 5.800 | 5.800 | 0 | +0.10(+1.75%) | |
Feb 15, 2018 | 5.750 | 5.850 | 5.625 | 5.700 | 180,329 | +0.00(+0.00%) |
Feb 14, 2018 | 5.650 | 5.775 | 5.600 | 5.700 | 154,004 | +0.00(+0.00%) |
Feb 13, 2018 | 5.600 | 5.750 | 5.521 | 5.700 | 253,388 | +0.10(+1.79%) |
Feb 12, 2018 | 5.300 | 5.650 | 5.250 | 5.600 | 522,546 | +0.30(+5.66%) |
Feb 09, 2018 | 5.500 | 5.700 | 5.100 | 5.300 | 669,079 | -0.10(-1.85%) |
Feb 08, 2018 | 5.600 | 5.700 | 5.400 | 5.400 | 211,907 | -0.20(-3.57%) |
Feb 07, 2018 | 5.550 | 5.550 | 5.450 | 5.600 | 305,204 | +0.10(+1.82%) |
Feb 06, 2018 | 5.400 | 5.550 | 5.200 | 5.500 | 351,903 | +0.00(+0.00%) |
Feb 05, 2018 | 5.450 | 5.550 | 5.250 | 5.500 | 503,721 | +0.10(+1.85%) |
Feb 02, 2018 | 5.700 | 5.850 | 5.400 | 5.400 | 325,456 | -0.40(-6.90%) |