Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.400 | 4.600 | 4.400 | 4.550 | 22,026 | +0.10(+2.25%) |
Apr 27, 2018 | 4.450 | 4.480 | 4.364 | 4.450 | 5,889 | +0.10(+2.30%) |
Apr 26, 2018 | 4.450 | 4.450 | 4.350 | 4.350 | 3,993 | +0.00(+0.00%) |
Apr 25, 2018 | 4.300 | 4.400 | 4.300 | 4.350 | 3,112 | +0.00(+0.00%) |
Apr 24, 2018 | 4.400 | 4.400 | 4.350 | 4.350 | 4,256 | +0.00(+0.00%) |
Apr 23, 2018 | 4.500 | 4.513 | 4.350 | 4.350 | 40,862 | -0.25(-5.43%) |
Apr 20, 2018 | 4.750 | 4.750 | 4.500 | 4.600 | 6,377 | +0.05(+1.10%) |
Apr 19, 2018 | 4.550 | 4.700 | 4.550 | 4.550 | 29,534 | +0.00(+0.00%) |
Apr 18, 2018 | 4.650 | 4.650 | 4.500 | 4.550 | 12,107 | -0.05(-1.09%) |
Apr 17, 2018 | 4.749 | 4.749 | 4.600 | 4.600 | 4,418 | -0.05(-1.08%) |
Apr 16, 2018 | 4.700 | 4.800 | 4.600 | 4.650 | 31,228 | -0.05(-1.06%) |
Apr 13, 2018 | 4.629 | 4.700 | 4.550 | 4.700 | 18,171 | +0.20(+4.44%) |
Apr 12, 2018 | 4.600 | 4.614 | 4.500 | 4.500 | 4,245 | -0.05(-1.10%) |
Apr 11, 2018 | 4.550 | 4.600 | 4.434 | 4.550 | 5,622 | +0.00(+0.00%) |
Apr 10, 2018 | 4.550 | 4.550 | 4.400 | 4.550 | 2,191 | +0.15(+3.41%) |
Apr 09, 2018 | 4.500 | 4.500 | 4.400 | 4.400 | 3,043 | -0.05(-1.12%) |
Apr 06, 2018 | 4.500 | 4.600 | 4.450 | 4.450 | 7,922 | -0.10(-2.20%) |
Apr 05, 2018 | 4.600 | 4.623 | 4.550 | 4.550 | 6,206 | -0.05(-1.09%) |
Apr 04, 2018 | 4.550 | 4.600 | 4.500 | 4.600 | 9,311 | +0.05(+1.10%) |
Apr 03, 2018 | 4.550 | 4.650 | 4.550 | 4.550 | 7,634 | +0.00(+0.00%) |
Apr 02, 2018 | 4.550 | 4.600 | 4.500 | 4.550 | 1,223 | -0.05(-1.09%) |
Mar 29, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.13%) | |
Mar 28, 2018 | 4.664 | 4.700 | 4.650 | 4.700 | 6,899 | +0.00(+0.00%) |
Mar 27, 2018 | 4.700 | 4.700 | 4.550 | 4.700 | 10,110 | +0.05(+1.08%) |
Mar 26, 2018 | 4.750 | 4.750 | 4.600 | 4.650 | 8,122 | -0.05(-1.06%) |
Mar 23, 2018 | 4.750 | 4.750 | 4.600 | 4.700 | 8,515 | +0.10(+2.17%) |
Mar 22, 2018 | 4.650 | 4.700 | 4.600 | 4.600 | 731 | -0.10(-2.13%) |
Mar 21, 2018 | 4.650 | 4.800 | 4.600 | 4.700 | 1,881 | +0.05(+1.08%) |
Mar 20, 2018 | 4.700 | 4.800 | 4.650 | 4.650 | 9,875 | +0.00(+0.00%) |
Mar 19, 2018 | 4.700 | 4.750 | 4.600 | 4.650 | 8,911 | -0.05(-1.06%) |
Mar 16, 2018 | 4.600 | 4.800 | 4.600 | 4.700 | 8,283 | +0.00(+0.00%) |
Mar 15, 2018 | 4.715 | 4.800 | 4.700 | 4.700 | 4,863 | +0.00(+0.00%) |
Mar 14, 2018 | 4.650 | 4.650 | 4.600 | 4.700 | 10,634 | +0.10(+2.17%) |
Mar 13, 2018 | 4.650 | 4.800 | 4.600 | 4.600 | 6,095 | -0.20(-4.23%) |
Mar 12, 2018 | 4.850 | 4.850 | 4.750 | 4.803 | 2,784 | -0.10(-1.98%) |
Mar 09, 2018 | 4.800 | 4.900 | 4.800 | 4.900 | 7,891 | +0.10(+2.08%) |
Mar 08, 2018 | 4.700 | 4.800 | 4.650 | 4.800 | 5,086 | +0.15(+3.23%) |
Mar 07, 2018 | 4.650 | 4.850 | 4.650 | 4.650 | 12,938 | +0.00(+0.00%) |
Mar 06, 2018 | 4.700 | 4.700 | 4.650 | 4.650 | 2,748 | +0.10(+2.20%) |
Mar 05, 2018 | 4.750 | 4.750 | 4.550 | 4.550 | 12,168 | -0.15(-3.19%) |
Mar 02, 2018 | 4.500 | 4.700 | 4.500 | 4.700 | 12,901 | +0.20(+4.44%) |
Mar 01, 2018 | 4.650 | 4.650 | 4.500 | 4.500 | 13,349 | -0.25(-5.26%) |
Feb 28, 2018 | 4.650 | 4.750 | 4.650 | 4.750 | 8,909 | +0.15(+3.26%) |
Feb 27, 2018 | 4.700 | 4.725 | 4.600 | 4.600 | 34,357 | -0.10(-2.13%) |
Feb 26, 2018 | 4.750 | 4.800 | 4.700 | 4.700 | 2,665 | -0.00(-0.00%) |
Feb 23, 2018 | 4.800 | 4.800 | 4.700 | 4.700 | 10,893 | -0.05(-1.05%) |
Feb 22, 2018 | 4.850 | 4.850 | 4.750 | 4.750 | 16,299 | +0.00(+0.00%) |
Feb 21, 2018 | 4.700 | 4.800 | 4.650 | 4.750 | 5,601 | +0.00(+0.00%) |
Feb 20, 2018 | 4.813 | 4.850 | 4.650 | 4.750 | 12,182 | +0.15(+3.26%) |
Feb 16, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.05(+1.10%) | |
Feb 15, 2018 | 4.650 | 4.710 | 4.500 | 4.550 | 6,052 | -0.05(-1.09%) |
Feb 14, 2018 | 4.825 | 4.400 | 4.600 | 33,883 | +0.00(+0.00%) | |
Feb 13, 2018 | 4.850 | 5.100 | 4.550 | 4.600 | 115,703 | -0.15(-3.16%) |
Feb 12, 2018 | 4.550 | 4.800 | 4.250 | 4.750 | 29,973 | +0.15(+3.26%) |
Feb 09, 2018 | 4.450 | 4.600 | 4.450 | 4.600 | 4,210 | +0.10(+2.22%) |
Feb 08, 2018 | 4.483 | 4.516 | 4.483 | 4.500 | 1,807 | -0.05(-1.14%) |
Feb 07, 2018 | 4.600 | 4.600 | 4.500 | 4.552 | 6,564 | -0.05(-1.05%) |
Feb 06, 2018 | 4.600 | 4.700 | 4.600 | 4.600 | 13,151 | -0.15(-3.16%) |
Feb 05, 2018 | 4.900 | 4.900 | 4.650 | 4.750 | 12,434 | -0.20(-4.04%) |
Feb 02, 2018 | 4.850 | 5.000 | 4.745 | 4.950 | 25,970 | +0.12(+2.59%) |