Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.404 | 4.443 | 4.401 | 4.401 | 4,299 | +0.04(+0.94%) |
May 30, 2018 | 4.525 | 4.525 | 4.360 | 4.360 | 39,996 | -0.16(-3.64%) |
May 29, 2018 | 4.525 | 4.525 | 4.447 | 4.525 | 9,083 | +0.06(+1.38%) |
May 25, 2018 | 4.463 | 4.463 | 4.463 | 0 | +0.02(+0.46%) | |
May 24, 2018 | 4.360 | 4.443 | 4.360 | 4.443 | 863 | +0.00(+0.00%) |
May 23, 2018 | 4.443 | 4.443 | 4.443 | 4.443 | 24,621 | +0.00(+0.00%) |
May 22, 2018 | 4.401 | 4.443 | 4.360 | 4.443 | 15,180 | +0.07(+1.56%) |
May 21, 2018 | 4.360 | 4.374 | 4.360 | 4.374 | 392 | -0.05(-1.08%) |
May 18, 2018 | 4.401 | 4.422 | 4.401 | 4.422 | 6,601 | +0.02(+0.47%) |
May 17, 2018 | 4.278 | 4.443 | 4.278 | 4.401 | 5,931 | +0.04(+0.94%) |
May 16, 2018 | 4.360 | 4.443 | 4.360 | 4.360 | 12,354 | +0.04(+0.95%) |
May 15, 2018 | 4.443 | 4.443 | 4.114 | 4.319 | 64,156 | -0.12(-2.78%) |
May 14, 2018 | 4.443 | 4.443 | 4.401 | 4.443 | 4,741 | +0.00(+0.00%) |
May 10, 2018 | 4.443 | 4.443 | 4.443 | 156 | -0.08(-1.82%) | |
May 09, 2018 | 4.443 | 4.525 | 4.401 | 4.525 | 6,115 | +0.12(+2.80%) |
May 08, 2018 | 4.443 | 4.484 | 4.401 | 4.401 | 8,634 | +0.00(+0.00%) |
May 07, 2018 | 4.401 | 4.492 | 4.401 | 4.401 | 9,191 | -0.08(-1.83%) |
May 04, 2018 | 4.401 | 4.484 | 4.401 | 4.484 | 13,706 | +0.12(+2.83%) |
May 03, 2018 | 4.401 | 4.413 | 4.278 | 4.360 | 17,269 | +0.00(+0.00%) |
May 02, 2018 | 4.401 | 4.401 | 4.360 | 4.360 | 6,767 | -0.04(-0.93%) |
May 01, 2018 | 4.278 | 4.443 | 4.278 | 4.401 | 9,263 | +0.00(+0.00%) |
Apr 30, 2018 | 4.443 | 4.443 | 4.319 | 4.401 | 11,298 | +0.00(+0.00%) |
Apr 27, 2018 | 4.397 | 4.401 | 4.319 | 4.401 | 4,849 | +0.08(+1.90%) |
Apr 26, 2018 | 4.354 | 4.443 | 4.319 | 4.319 | 2,243 | -0.08(-1.87%) |
Apr 25, 2018 | 4.319 | 4.422 | 4.319 | 4.401 | 6,002 | +0.00(+0.00%) |
Apr 24, 2018 | 4.360 | 4.401 | 4.360 | 4.401 | 1,149 | +0.04(+0.94%) |
Apr 23, 2018 | 4.360 | 4.360 | 4.360 | 4.360 | 353 | +0.00(+0.00%) |
Apr 20, 2018 | 4.360 | 4.386 | 4.360 | 4.360 | 1,538 | -0.04(-0.93%) |
Apr 19, 2018 | 4.370 | 4.401 | 4.370 | 4.401 | 966 | +0.08(+1.90%) |
Apr 18, 2018 | 4.381 | 4.412 | 4.319 | 4.319 | 5,850 | -0.04(-0.94%) |
Apr 17, 2018 | 4.360 | 4.360 | 4.319 | 4.360 | 2,390 | +0.00(+0.00%) |
Apr 16, 2018 | 4.319 | 4.385 | 4.319 | 4.360 | 9,212 | -0.04(-0.93%) |
Apr 13, 2018 | 4.360 | 4.401 | 4.360 | 4.401 | 5,737 | -0.04(-0.93%) |
Apr 12, 2018 | 4.443 | 4.443 | 4.443 | 4.443 | 519 | +0.02(+0.44%) |
Apr 11, 2018 | 4.401 | 4.423 | 4.360 | 4.423 | 1,604 | +0.00(+0.03%) |
Apr 10, 2018 | 4.392 | 4.443 | 4.392 | 4.422 | 14,852 | +0.02(+0.47%) |
Apr 09, 2018 | 4.360 | 4.401 | 4.352 | 4.401 | 4,121 | +0.04(+0.94%) |
Apr 06, 2018 | 4.401 | 4.401 | 4.360 | 4.360 | 1,189 | +0.00(+0.00%) |
Apr 05, 2018 | 4.360 | 4.401 | 4.319 | 4.360 | 9,967 | -0.04(-0.93%) |
Apr 04, 2018 | 4.381 | 4.443 | 4.381 | 4.401 | 24,516 | +0.00(+0.00%) |
Apr 03, 2018 | 4.360 | 4.484 | 4.360 | 4.401 | 9,863 | +0.08(+1.90%) |
Apr 02, 2018 | 4.319 | 4.401 | 4.278 | 4.319 | 8,277 | +0.08(+1.94%) |
Mar 29, 2018 | 4.237 | 4.237 | 4.237 | 0 | -0.21(-4.63%) | |
Mar 28, 2018 | 4.319 | 4.443 | 4.278 | 4.443 | 44,062 | +0.08(+1.89%) |
Mar 27, 2018 | 4.319 | 4.484 | 4.319 | 4.360 | 74,681 | +0.00(+0.00%) |
Mar 26, 2018 | 4.319 | 4.443 | 4.319 | 4.360 | 2,451 | -0.04(-0.93%) |
Mar 23, 2018 | 4.319 | 4.401 | 4.319 | 4.401 | 3,568 | +0.04(+0.94%) |
Mar 22, 2018 | 4.319 | 4.360 | 4.319 | 4.360 | 1,027 | +0.00(+0.00%) |
Mar 21, 2018 | 4.401 | 4.401 | 4.360 | 4.360 | 4,972 | -0.08(-1.85%) |
Mar 20, 2018 | 4.484 | 4.484 | 4.401 | 4.443 | 5,700 | +0.00(+0.00%) |
Mar 19, 2018 | 4.278 | 4.443 | 4.278 | 4.443 | 9,626 | +0.00(+0.00%) |
Mar 16, 2018 | 4.360 | 4.443 | 4.319 | 4.443 | 4,584 | +0.12(+2.86%) |
Mar 15, 2018 | 4.319 | 4.360 | 4.237 | 4.319 | 68,022 | +0.04(+0.96%) |
Mar 14, 2018 | 4.278 | 4.360 | 4.278 | 4.278 | 13,234 | -0.04(-0.95%) |
Mar 13, 2018 | 4.319 | 4.319 | 4.237 | 4.319 | 7,195 | +0.01(+0.24%) |
Mar 12, 2018 | 4.196 | 4.311 | 4.196 | 4.309 | 8,509 | -0.01(-0.24%) |
Mar 09, 2018 | 4.278 | 4.319 | 4.278 | 4.319 | 7,628 | +0.04(+0.96%) |
Mar 08, 2018 | 4.319 | 4.319 | 4.155 | 4.278 | 18,722 | +0.04(+0.97%) |
Mar 07, 2018 | 4.196 | 4.278 | 4.114 | 4.237 | 9,945 | +0.00(+0.00%) |
Mar 06, 2018 | 4.319 | 4.278 | 4.237 | 4,053 | -0.04(-0.96%) | |
Mar 05, 2018 | 4.237 | 4.283 | 4.196 | 4.278 | 2,608 | -0.04(-0.95%) |
Mar 02, 2018 | 4.237 | 4.319 | 4.196 | 4.319 | 10,949 | +0.00(+0.00%) |