Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.155 | 4.168 | 4.148 | 4.155 | 545,000 | +0.01(+0.16%) |
May 30, 2018 | 4.175 | 4.177 | 4.142 | 4.148 | 425,475 | -0.03(-0.80%) |
May 29, 2018 | 4.155 | 4.188 | 4.142 | 4.182 | 376,355 | +0.01(+0.32%) |
May 25, 2018 | 4.168 | 4.168 | 4.168 | 0 | -0.02(-0.48%) | |
May 24, 2018 | 4.202 | 4.208 | 4.175 | 4.188 | 624,098 | -0.01(-0.32%) |
May 23, 2018 | 4.202 | 4.208 | 4.202 | 4.202 | 852,625 | -0.01(-0.16%) |
May 22, 2018 | 4.202 | 4.208 | 4.202 | 4.208 | 442,551 | +0.01(+0.16%) |
May 21, 2018 | 4.235 | 4.242 | 4.202 | 4.202 | 460,319 | -0.03(-0.63%) |
May 18, 2018 | 4.222 | 4.248 | 4.215 | 4.228 | 470,421 | +0.00(+0.00%) |
May 17, 2018 | 4.235 | 4.235 | 4.208 | 4.228 | 315,749 | -0.01(-0.16%) |
May 16, 2018 | 4.175 | 4.235 | 4.175 | 4.235 | 338,246 | +0.07(+1.60%) |
May 15, 2018 | 4.208 | 4.208 | 4.168 | 4.168 | 355,159 | -0.05(-1.11%) |
May 14, 2018 | 4.228 | 4.228 | 4.215 | 4.215 | 359,764 | -0.01(-0.27%) |
May 11, 2018 | 4.227 | 4.247 | 4.220 | 4.227 | 288,577 | +0.01(+0.16%) |
May 10, 2018 | 4.233 | 4.253 | 4.220 | 4.220 | 343,690 | -0.01(-0.31%) |
May 09, 2018 | 4.233 | 4.240 | 4.213 | 4.233 | 274,189 | +0.02(+0.47%) |
May 08, 2018 | 4.220 | 4.233 | 4.207 | 4.213 | 362,890 | -0.01(-0.16%) |
May 07, 2018 | 4.260 | 4.267 | 4.220 | 4.220 | 328,076 | -0.04(-0.94%) |
May 04, 2018 | 4.267 | 4.267 | 4.253 | 4.260 | 212,136 | -0.01(-0.16%) |
May 03, 2018 | 4.267 | 4.287 | 4.260 | 4.267 | 671,059 | -0.01(-0.31%) |
May 02, 2018 | 4.267 | 4.287 | 4.267 | 4.280 | 293,008 | -0.01(-0.23%) |
May 01, 2018 | 4.280 | 4.300 | 4.280 | 4.290 | 441,308 | +0.00(+0.08%) |
Apr 30, 2018 | 4.287 | 4.300 | 4.280 | 4.287 | 329,033 | -0.01(-0.15%) |
Apr 27, 2018 | 4.260 | 4.293 | 4.260 | 4.293 | 260,148 | +0.03(+0.78%) |
Apr 26, 2018 | 4.267 | 4.280 | 4.260 | 4.260 | 593,479 | +0.01(+0.23%) |
Apr 25, 2018 | 4.273 | 4.276 | 4.247 | 4.250 | 408,141 | -0.03(-0.70%) |
Apr 24, 2018 | 4.260 | 4.280 | 4.257 | 4.280 | 465,041 | +0.02(+0.47%) |
Apr 23, 2018 | 4.273 | 4.280 | 4.240 | 4.260 | 359,238 | +0.00(+0.00%) |
Apr 20, 2018 | 4.267 | 4.287 | 4.253 | 4.260 | 377,212 | -0.02(-0.47%) |
Apr 19, 2018 | 4.260 | 4.280 | 4.260 | 4.280 | 249,212 | +0.01(+0.31%) |
Apr 18, 2018 | 4.293 | 4.293 | 4.267 | 4.267 | 344,227 | -0.01(-0.31%) |
Apr 17, 2018 | 4.267 | 4.287 | 4.267 | 4.280 | 533,535 | +0.01(+0.31%) |
Apr 16, 2018 | 4.260 | 4.280 | 4.253 | 4.267 | 247,132 | +0.00(+0.00%) |
Apr 13, 2018 | 4.273 | 4.273 | 4.263 | 4.267 | 231,273 | -0.01(-0.16%) |
Apr 12, 2018 | 4.273 | 4.280 | 4.267 | 4.273 | 198,423 | +0.02(+0.37%) |
Apr 11, 2018 | 4.251 | 4.258 | 4.241 | 4.258 | 378,017 | +0.01(+0.31%) |
Apr 10, 2018 | 4.264 | 4.264 | 4.244 | 4.244 | 228,505 | -0.01(-0.31%) |
Apr 09, 2018 | 4.271 | 4.284 | 4.258 | 4.258 | 407,305 | -0.03(-0.77%) |
Apr 06, 2018 | 4.277 | 4.310 | 4.244 | 4.291 | 337,252 | +0.01(+0.15%) |
Apr 05, 2018 | 4.291 | 4.301 | 4.284 | 4.284 | 320,624 | -0.01(-0.31%) |
Apr 04, 2018 | 4.244 | 4.304 | 4.244 | 4.297 | 474,250 | +0.01(+0.31%) |
Apr 03, 2018 | 4.284 | 4.284 | 4.264 | 4.284 | 346,058 | +0.01(+0.15%) |
Apr 02, 2018 | 4.205 | 4.297 | 4.198 | 4.277 | 1,520,575 | +0.05(+1.25%) |
Mar 29, 2018 | 4.224 | 4.224 | 4.224 | 0 | +0.03(+0.63%) | |
Mar 28, 2018 | 4.198 | 4.211 | 4.192 | 4.198 | 373,724 | +0.01(+0.16%) |
Mar 27, 2018 | 4.205 | 4.224 | 4.158 | 4.191 | 552,169 | -0.03(-0.63%) |
Mar 26, 2018 | 4.211 | 4.221 | 4.178 | 4.218 | 607,473 | +0.01(+0.16%) |
Mar 23, 2018 | 4.198 | 4.224 | 4.198 | 4.211 | 290,546 | +0.01(+0.16%) |
Mar 22, 2018 | 4.205 | 4.218 | 4.198 | 4.205 | 316,139 | +0.00(+0.00%) |
Mar 21, 2018 | 4.198 | 4.218 | 4.198 | 4.205 | 348,916 | +0.00(+0.00%) |
Mar 20, 2018 | 4.198 | 4.205 | 4.185 | 4.205 | 314,893 | +0.01(+0.16%) |
Mar 19, 2018 | 4.191 | 4.198 | 4.185 | 4.198 | 478,225 | +0.00(+0.00%) |
Mar 16, 2018 | 4.205 | 4.211 | 4.191 | 4.198 | 490,328 | -0.01(-0.16%) |
Mar 15, 2018 | 4.224 | 4.225 | 4.198 | 4.205 | 408,491 | -0.03(-0.62%) |
Mar 14, 2018 | 4.231 | 4.238 | 4.222 | 4.231 | 160,958 | +0.01(+0.27%) |
Mar 13, 2018 | 4.233 | 4.233 | 4.213 | 4.220 | 347,789 | -0.01(-0.31%) |
Mar 12, 2018 | 4.213 | 4.233 | 4.213 | 4.233 | 252,597 | +0.03(+0.79%) |
Mar 09, 2018 | 4.206 | 4.233 | 4.187 | 4.200 | 835,830 | -0.01(-0.16%) |
Mar 08, 2018 | 4.220 | 4.220 | 4.193 | 4.206 | 249,969 | -0.01(-0.16%) |
Mar 07, 2018 | 4.213 | 4.213 | 367,115 | +0.01(+0.31%) | ||
Mar 06, 2018 | 4.180 | 4.206 | 4.180 | 4.200 | 296,936 | +0.03(+0.63%) |
Mar 05, 2018 | 4.187 | 4.187 | 4.160 | 4.173 | 631,780 | -0.03(-0.63%) |
Mar 02, 2018 | 4.180 | 4.213 | 4.160 | 4.200 | 634,510 | +0.02(+0.47%) |