Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.650 | 4.750 | 4.600 | 4.600 | 130,522 | -0.05(-1.08%) |
Apr 27, 2018 | 4.650 | 4.700 | 4.550 | 4.650 | 36,138 | +0.00(+0.00%) |
Apr 26, 2018 | 4.500 | 4.850 | 4.500 | 4.650 | 188,679 | +0.15(+3.33%) |
Apr 25, 2018 | 4.500 | 4.600 | 4.455 | 4.500 | 105,781 | +0.03(+0.56%) |
Apr 24, 2018 | 4.600 | 4.600 | 4.450 | 4.475 | 175,808 | -0.12(-2.72%) |
Apr 23, 2018 | 4.600 | 4.600 | 4.500 | 4.600 | 64,614 | +0.00(+0.00%) |
Apr 20, 2018 | 4.550 | 4.600 | 4.500 | 4.600 | 89,014 | +0.00(+0.00%) |
Apr 19, 2018 | 4.450 | 4.625 | 4.400 | 4.600 | 302,088 | +0.12(+2.79%) |
Apr 18, 2018 | 4.600 | 4.625 | 4.400 | 4.475 | 171,985 | -0.08(-1.65%) |
Apr 17, 2018 | 4.650 | 4.675 | 4.550 | 4.550 | 121,633 | -0.05(-1.09%) |
Apr 16, 2018 | 4.600 | 4.650 | 4.500 | 4.600 | 146,042 | +0.00(+0.00%) |
Apr 13, 2018 | 4.650 | 4.700 | 4.550 | 4.600 | 122,280 | -0.05(-1.08%) |
Apr 12, 2018 | 4.750 | 4.800 | 4.650 | 4.650 | 101,940 | -0.05(-1.06%) |
Apr 11, 2018 | 4.700 | 4.825 | 4.650 | 4.700 | 168,864 | -0.05(-1.05%) |
Apr 10, 2018 | 4.600 | 4.800 | 4.600 | 4.750 | 141,125 | +0.15(+3.26%) |
Apr 09, 2018 | 4.500 | 4.650 | 4.450 | 4.600 | 213,450 | +0.10(+2.22%) |
Apr 06, 2018 | 4.600 | 4.700 | 4.500 | 4.500 | 103,162 | -0.10(-2.17%) |
Apr 05, 2018 | 4.600 | 4.700 | 4.500 | 4.600 | 175,297 | +0.00(+0.00%) |
Apr 04, 2018 | 4.400 | 4.600 | 4.375 | 4.600 | 120,806 | +0.15(+3.37%) |
Apr 03, 2018 | 4.650 | 4.650 | 4.450 | 4.450 | 84,740 | -0.15(-3.26%) |
Apr 02, 2018 | 4.600 | 4.750 | 4.500 | 4.600 | 200,949 | +0.00(+0.00%) |
Mar 29, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.25(+5.75%) | |
Mar 28, 2018 | 4.350 | 4.400 | 4.250 | 4.350 | 81,009 | +0.05(+1.16%) |
Mar 27, 2018 | 4.350 | 4.400 | 4.250 | 4.300 | 151,827 | -0.05(-1.15%) |
Mar 26, 2018 | 4.400 | 4.475 | 4.250 | 4.350 | 181,794 | +0.00(+0.00%) |
Mar 23, 2018 | 4.450 | 4.500 | 4.325 | 4.350 | 235,918 | -0.10(-2.25%) |
Mar 22, 2018 | 4.650 | 4.675 | 4.350 | 4.450 | 248,441 | -0.25(-5.32%) |
Mar 21, 2018 | 4.950 | 4.950 | 4.650 | 4.700 | 209,391 | -0.25(-5.05%) |
Mar 20, 2018 | 5.050 | 5.050 | 4.900 | 4.950 | 251,011 | -0.05(-1.00%) |
Mar 19, 2018 | 5.000 | 5.075 | 4.900 | 5.000 | 139,662 | -0.05(-0.99%) |
Mar 16, 2018 | 5.050 | 5.150 | 4.975 | 5.050 | 371,981 | +0.00(+0.00%) |
Mar 15, 2018 | 5.100 | 5.100 | 4.925 | 5.050 | 127,913 | +0.00(+0.00%) |
Mar 14, 2018 | 4.950 | 5.100 | 4.950 | 5.050 | 135,383 | +0.05(+1.00%) |
Mar 13, 2018 | 5.050 | 5.150 | 4.950 | 5.000 | 185,546 | -0.05(-0.99%) |
Mar 12, 2018 | 4.950 | 5.100 | 4.850 | 5.050 | 167,068 | +0.10(+2.02%) |
Mar 09, 2018 | 4.800 | 4.950 | 4.700 | 4.950 | 341,696 | +0.15(+3.13%) |
Mar 08, 2018 | 4.700 | 4.850 | 4.650 | 4.800 | 148,842 | +0.10(+2.13%) |
Mar 07, 2018 | 4.800 | 4.700 | 187,174 | +0.05(+1.08%) | ||
Mar 06, 2018 | 4.700 | 4.750 | 4.545 | 4.650 | 127,543 | -0.05(-1.06%) |
Mar 05, 2018 | 4.550 | 4.700 | 4.500 | 4.700 | 167,600 | +0.10(+2.17%) |
Mar 02, 2018 | 4.450 | 4.650 | 4.450 | 4.600 | 153,807 | +0.05(+1.10%) |
Mar 01, 2018 | 4.500 | 4.575 | 4.450 | 4.550 | 120,943 | +0.00(+0.00%) |
Feb 28, 2018 | 4.650 | 4.700 | 4.500 | 4.550 | 187,177 | -0.10(-2.15%) |
Feb 27, 2018 | 4.600 | 4.700 | 4.600 | 4.650 | 176,994 | +0.00(+0.00%) |
Feb 26, 2018 | 4.500 | 4.675 | 4.450 | 4.650 | 132,779 | +0.15(+3.33%) |
Feb 23, 2018 | 4.650 | 4.650 | 4.450 | 4.500 | 77,502 | -0.10(-2.17%) |
Feb 22, 2018 | 4.500 | 4.750 | 4.450 | 4.600 | 164,935 | +0.07(+1.66%) |
Feb 21, 2018 | 4.500 | 4.600 | 4.400 | 4.525 | 81,089 | +0.08(+1.69%) |
Feb 20, 2018 | 4.500 | 4.600 | 4.450 | 4.450 | 121,994 | -0.10(-2.20%) |
Feb 16, 2018 | 4.550 | 4.550 | 4.550 | 0 | -0.05(-1.09%) | |
Feb 15, 2018 | 4.650 | 4.650 | 4.400 | 4.600 | 265,433 | +0.00(+0.00%) |
Feb 14, 2018 | 4.650 | 4.400 | 4.600 | 179,157 | +0.10(+2.22%) | |
Feb 13, 2018 | 4.350 | 4.650 | 4.250 | 4.500 | 538,242 | +0.15(+3.45%) |
Feb 12, 2018 | 4.400 | 4.400 | 4.250 | 4.350 | 262,157 | -0.05(-1.14%) |
Feb 09, 2018 | 4.200 | 4.550 | 4.150 | 4.400 | 385,653 | +0.10(+2.33%) |
Feb 08, 2018 | 4.400 | 4.425 | 4.250 | 4.300 | 241,548 | -0.10(-2.27%) |
Feb 07, 2018 | 4.400 | 4.650 | 4.350 | 4.400 | 235,223 | +0.05(+1.15%) |
Feb 06, 2018 | 4.150 | 4.500 | 4.150 | 4.350 | 306,070 | +0.10(+2.35%) |
Feb 05, 2018 | 4.450 | 4.475 | 4.250 | 4.250 | 174,364 | -0.25(-5.56%) |
Feb 02, 2018 | 4.450 | 4.600 | 4.410 | 4.500 | 145,310 | -0.10(-2.17%) |