Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.800 | 4.000 | 3.751 | 3.950 | 48,798 | +0.15(+3.95%) |
Apr 27, 2018 | 3.750 | 3.800 | 3.701 | 3.800 | 18,004 | +0.00(+0.00%) |
Apr 26, 2018 | 3.500 | 3.800 | 3.500 | 3.800 | 58,872 | +0.30(+8.57%) |
Apr 25, 2018 | 3.461 | 3.600 | 3.450 | 3.500 | 37,056 | -0.05(-1.41%) |
Apr 24, 2018 | 3.350 | 3.650 | 3.200 | 3.550 | 68,399 | +0.00(+0.00%) |
Apr 23, 2018 | 3.478 | 3.650 | 3.478 | 3.550 | 50,432 | +0.00(+0.00%) |
Apr 20, 2018 | 3.650 | 3.700 | 3.500 | 3.550 | 43,212 | -0.20(-5.33%) |
Apr 19, 2018 | 3.500 | 3.750 | 3.500 | 3.750 | 58,105 | +0.25(+7.14%) |
Apr 18, 2018 | 3.650 | 3.650 | 3.450 | 3.500 | 35,880 | -0.10(-2.78%) |
Apr 17, 2018 | 3.450 | 3.700 | 3.400 | 3.600 | 141,047 | +0.15(+4.35%) |
Apr 16, 2018 | 3.500 | 3.549 | 3.400 | 3.450 | 36,266 | +0.00(+0.00%) |
Apr 13, 2018 | 4.000 | 4.060 | 3.450 | 3.450 | 208,654 | -0.05(-1.43%) |
Apr 12, 2018 | 3.300 | 3.550 | 3.267 | 3.500 | 167,890 | +0.20(+6.06%) |
Apr 11, 2018 | 3.100 | 3.350 | 3.100 | 3.300 | 39,167 | +0.20(+6.45%) |
Apr 10, 2018 | 2.950 | 3.150 | 2.950 | 3.100 | 29,543 | +0.05(+1.64%) |
Apr 09, 2018 | 3.100 | 3.200 | 3.009 | 3.050 | 265,865 | +0.00(+0.00%) |
Apr 06, 2018 | 2.950 | 3.050 | 2.950 | 3.050 | 18,920 | +0.10(+3.39%) |
Apr 05, 2018 | 3.000 | 3.100 | 2.950 | 2.950 | 108,090 | +0.00(+0.00%) |
Apr 04, 2018 | 2.950 | 3.000 | 2.900 | 2.950 | 13,073 | -0.02(-0.84%) |
Apr 03, 2018 | 3.000 | 3.100 | 2.948 | 2.975 | 43,344 | +0.02(+0.85%) |
Apr 02, 2018 | 3.100 | 3.100 | 2.900 | 2.950 | 67,715 | -0.12(-4.07%) |
Mar 29, 2018 | 3.075 | 3.075 | 3.075 | 0 | +0.03(+0.82%) | |
Mar 28, 2018 | 3.200 | 3.250 | 3.050 | 3.050 | 18,507 | -0.10(-3.17%) |
Mar 27, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 5,588 | -0.10(-3.08%) |
Mar 26, 2018 | 3.100 | 3.350 | 3.100 | 3.250 | 60,050 | +0.25(+8.33%) |
Mar 23, 2018 | 3.050 | 3.150 | 3.000 | 3.000 | 181,265 | -0.15(-4.76%) |
Mar 22, 2018 | 3.100 | 3.200 | 3.100 | 3.150 | 5,775 | +0.05(+1.61%) |
Mar 21, 2018 | 3.150 | 3.150 | 3.100 | 3.100 | 5,075 | +0.00(+0.00%) |
Mar 20, 2018 | 3.200 | 3.250 | 3.050 | 3.100 | 30,995 | -0.05(-1.59%) |
Mar 19, 2018 | 3.150 | 3.150 | 3.100 | 3.150 | 11,151 | +0.00(+0.00%) |
Mar 16, 2018 | 3.200 | 3.200 | 3.150 | 3.150 | 11,576 | -0.05(-1.56%) |
Mar 15, 2018 | 3.250 | 3.350 | 3.150 | 3.200 | 30,326 | +0.00(+0.00%) |
Mar 14, 2018 | 3.200 | 3.350 | 3.200 | 3.200 | 33,476 | -0.05(-1.54%) |
Mar 13, 2018 | 3.400 | 3.500 | 3.200 | 3.250 | 36,120 | -0.10(-2.99%) |
Mar 12, 2018 | 3.400 | 3.500 | 3.350 | 3.350 | 79,284 | -0.05(-1.47%) |
Mar 09, 2018 | 3.350 | 3.450 | 3.350 | 3.400 | 69,912 | +0.05(+1.49%) |
Mar 08, 2018 | 3.450 | 3.450 | 3.350 | 3.350 | 8,440 | -0.05(-1.47%) |
Mar 07, 2018 | 3.350 | 3.500 | 3.350 | 3.400 | 56,251 | +0.00(+0.00%) |
Mar 06, 2018 | 3.350 | 3.450 | 3.304 | 3.400 | 44,091 | +0.10(+3.03%) |
Mar 05, 2018 | 3.250 | 3.450 | 3.250 | 3.300 | 35,684 | +0.00(+0.00%) |
Mar 02, 2018 | 3.249 | 3.300 | 3.200 | 3.300 | 9,046 | +0.15(+4.76%) |
Mar 01, 2018 | 3.350 | 3.500 | 3.150 | 3.150 | 221,000 | -0.20(-5.97%) |
Feb 28, 2018 | 3.450 | 3.450 | 3.350 | 3.350 | 6,926 | -0.10(-2.90%) |
Feb 27, 2018 | 3.450 | 3.450 | 3.350 | 3.450 | 11,882 | +0.05(+1.47%) |
Feb 26, 2018 | 3.357 | 3.450 | 3.351 | 3.400 | 17,105 | -0.10(-2.86%) |
Feb 23, 2018 | 3.400 | 3.500 | 3.350 | 3.500 | 22,296 | +0.15(+4.48%) |
Feb 22, 2018 | 3.463 | 3.350 | 3.350 | 52,650 | -0.10(-2.90%) | |
Feb 21, 2018 | 3.400 | 3.500 | 3.400 | 3.450 | 21,776 | -0.02(-0.72%) |
Feb 20, 2018 | 3.500 | 3.550 | 3.450 | 3.475 | 100,722 | -0.02(-0.71%) |
Feb 16, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.05(+1.45%) | |
Feb 15, 2018 | 3.200 | 3.450 | 3.175 | 3.450 | 102,910 | +0.25(+7.81%) |
Feb 14, 2018 | 3.100 | 3.200 | 3.095 | 3.200 | 51,631 | +0.08(+2.40%) |
Feb 13, 2018 | 3.085 | 3.150 | 3.000 | 3.125 | 14,100 | +0.10(+3.31%) |
Feb 12, 2018 | 2.900 | 3.100 | 2.800 | 3.025 | 57,320 | +0.12(+4.31%) |
Feb 09, 2018 | 3.050 | 3.100 | 2.824 | 2.900 | 124,494 | -0.15(-4.92%) |
Feb 08, 2018 | 3.050 | 3.100 | 3.000 | 3.050 | 14,094 | +0.00(+0.00%) |
Feb 07, 2018 | 3.100 | 3.100 | 3.000 | 3.050 | 137,124 | -0.05(-1.61%) |
Feb 06, 2018 | 3.100 | 3.200 | 3.100 | 3.100 | 83,102 | -0.02(-0.80%) |
Feb 05, 2018 | 3.150 | 3.200 | 3.125 | 3.125 | 64,701 | -0.05(-1.57%) |
Feb 02, 2018 | 3.150 | 3.200 | 3.150 | 3.175 | 77,401 | +0.02(+0.79%) |