Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.993 | 4.141 | 3.993 | 4.091 | 7,013 | +0.00(+0.00%) |
Apr 27, 2018 | 4.027 | 4.091 | 4.027 | 4.091 | 1,784 | +0.10(+2.47%) |
Apr 26, 2018 | 4.042 | 4.131 | 3.993 | 3.993 | 4,226 | -0.15(-3.57%) |
Apr 25, 2018 | 4.239 | 4.239 | 3.993 | 4.141 | 8,188 | -0.05(-1.18%) |
Apr 24, 2018 | 4.190 | 4.190 | 4.190 | 4.190 | 1,233 | -0.14(-3.13%) |
Apr 23, 2018 | 4.325 | 4.325 | 4.325 | 4.325 | 881 | +0.06(+1.31%) |
Apr 20, 2018 | 4.288 | 4.288 | 4.264 | 4.269 | 2,310 | +0.08(+1.89%) |
Apr 19, 2018 | 4.190 | 4.190 | 4.190 | 4.190 | 540 | -0.05(-1.16%) |
Apr 18, 2018 | 4.239 | 4.338 | 4.239 | 4.239 | 4,159 | +0.00(+0.00%) |
Apr 17, 2018 | 4.190 | 4.239 | 4.190 | 4.239 | 2,957 | +0.05(+1.18%) |
Apr 16, 2018 | 4.141 | 4.190 | 4.141 | 4.190 | 12,914 | +0.00(+0.00%) |
Apr 13, 2018 | 4.168 | 4.190 | 4.168 | 4.190 | 902 | +0.00(+0.00%) |
Apr 12, 2018 | 4.190 | 4.190 | 4.190 | 4.190 | 1,248 | +0.00(+0.00%) |
Apr 11, 2018 | 4.190 | 4.190 | 4.190 | 4.190 | 1,180 | -0.00(-0.00%) |
Apr 10, 2018 | 4.141 | 4.190 | 4.141 | 4.190 | 4,628 | +0.00(+0.00%) |
Apr 09, 2018 | 4.042 | 4.190 | 4.042 | 4.190 | 4,064 | +0.15(+3.66%) |
Apr 06, 2018 | 4.239 | 4.239 | 3.894 | 4.042 | 23,938 | -0.20(-4.65%) |
Apr 05, 2018 | 4.239 | 4.239 | 4.190 | 4.239 | 878 | +0.00(+0.00%) |
Apr 04, 2018 | 4.140 | 4.239 | 4.140 | 4.239 | 1,299 | +0.05(+1.18%) |
Apr 03, 2018 | 4.091 | 4.239 | 4.091 | 4.190 | 11,257 | +0.15(+3.72%) |
Apr 02, 2018 | 3.993 | 4.190 | 3.981 | 4.039 | 33,384 | -0.00(-0.06%) |
Mar 29, 2018 | 4.042 | 4.042 | 4.042 | 0 | +0.05(+1.23%) | |
Mar 28, 2018 | 4.288 | 4.288 | 3.943 | 3.993 | 30,505 | -0.20(-4.73%) |
Mar 27, 2018 | 4.239 | 4.246 | 4.190 | 4.191 | 4,426 | -0.15(-3.38%) |
Mar 26, 2018 | 4.239 | 4.436 | 4.180 | 4.338 | 11,245 | +0.10(+2.33%) |
Mar 23, 2018 | 4.141 | 4.239 | 4.141 | 4.239 | 22,886 | +0.00(+0.00%) |
Mar 22, 2018 | 4.240 | 4.240 | 4.198 | 4.239 | 2,506 | -0.03(-0.81%) |
Mar 21, 2018 | 4.274 | 4.323 | 4.274 | 4.274 | 3,758 | +0.05(+1.16%) |
Mar 20, 2018 | 4.323 | 4.372 | 4.126 | 4.225 | 20,602 | -0.10(-2.27%) |
Mar 19, 2018 | 4.323 | 4.372 | 4.323 | 4.323 | 1,713 | +0.00(+0.00%) |
Mar 16, 2018 | 4.225 | 4.421 | 4.225 | 4.323 | 3,630 | +0.00(+0.00%) |
Mar 15, 2018 | 4.175 | 4.421 | 4.175 | 4.323 | 8,516 | +0.10(+2.33%) |
Mar 14, 2018 | 4.372 | 4.372 | 4.225 | 4.225 | 1,755 | -0.05(-1.15%) |
Mar 13, 2018 | 4.274 | 4.323 | 4.274 | 4.274 | 2,293 | -0.08(-1.83%) |
Mar 12, 2018 | 4.274 | 4.421 | 4.274 | 4.353 | 12,753 | -0.07(-1.53%) |
Mar 09, 2018 | 4.421 | 4.421 | 4.421 | 4.421 | 318 | +0.05(+1.12%) |
Mar 08, 2018 | 4.372 | 4.372 | 4.372 | 4.372 | 326 | +0.05(+1.14%) |
Mar 07, 2018 | 4.372 | 4.421 | 4.323 | 4.323 | 2,715 | +0.00(+0.00%) |
Mar 06, 2018 | 4.335 | 4.372 | 4.274 | 4.323 | 4,828 | -0.05(-1.12%) |
Mar 05, 2018 | 4.323 | 4.372 | 4.274 | 4.372 | 4,261 | +0.00(+0.00%) |
Mar 02, 2018 | 4.274 | 4.421 | 4.274 | 4.372 | 3,075 | -0.05(-1.11%) |
Mar 01, 2018 | 4.372 | 4.470 | 4.372 | 4.421 | 10,666 | +0.00(+0.00%) |
Feb 28, 2018 | 4.470 | 4.519 | 4.372 | 4.421 | 9,943 | +0.00(+0.00%) |
Feb 27, 2018 | 4.568 | 4.568 | 4.421 | 4.421 | 6,774 | -0.15(-3.23%) |
Feb 26, 2018 | 4.568 | 4.617 | 4.568 | 4.568 | 4,909 | -0.05(-1.06%) |
Feb 23, 2018 | 4.519 | 4.617 | 4.495 | 4.617 | 11,074 | +0.10(+2.17%) |
Feb 22, 2018 | 4.470 | 4.519 | 4.391 | 4.519 | 11,424 | +0.20(+4.55%) |
Feb 21, 2018 | 4.175 | 4.323 | 4.175 | 4.323 | 23,673 | +0.20(+4.76%) |
Feb 20, 2018 | 4.126 | 4.225 | 4.077 | 4.126 | 15,204 | +0.00(+0.00%) |
Feb 16, 2018 | 4.126 | 4.126 | 4.126 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 4.151 | 4.225 | 4.126 | 4.126 | 5,224 | +0.00(+0.00%) |
Feb 14, 2018 | 4.175 | 4.175 | 4.126 | 4.126 | 8,707 | -0.05(-1.18%) |
Feb 13, 2018 | 4.181 | 4.181 | 4.175 | 4.175 | 632 | +0.00(+0.00%) |
Feb 12, 2018 | 4.175 | 4.225 | 4.175 | 4.175 | 1,842 | -0.05(-1.16%) |
Feb 09, 2018 | 4.234 | 4.268 | 4.077 | 4.225 | 12,871 | +0.05(+1.18%) |
Feb 08, 2018 | 4.617 | 4.617 | 4.126 | 4.175 | 20,261 | -0.44(-9.56%) |
Feb 07, 2018 | 4.593 | 4.593 | 4.617 | 110 | +0.02(+0.51%) | |
Feb 06, 2018 | 4.519 | 4.593 | 4.519 | 4.593 | 10,071 | +0.07(+1.63%) |
Feb 05, 2018 | 4.568 | 4.568 | 4.519 | 21,244 | -0.05(-1.08%) | |
Feb 02, 2018 | 4.568 | 4.568 | 4.519 | 4.568 | 3,098 | -0.02(-0.54%) |