Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.684 | 4.781 | 4.684 | 4.781 | 4,339 | +0.10(+2.11%) |
May 30, 2018 | 4.683 | 4.781 | 4.683 | 4.683 | 8,385 | +0.00(+0.00%) |
May 29, 2018 | 4.486 | 4.732 | 4.486 | 4.683 | 11,148 | +0.15(+3.26%) |
May 25, 2018 | 4.535 | 4.535 | 4.535 | 0 | +0.20(+4.55%) | |
May 24, 2018 | 4.338 | 4.387 | 4.288 | 4.338 | 20,603 | -0.05(-1.12%) |
May 23, 2018 | 4.338 | 4.387 | 4.288 | 4.387 | 19,498 | +0.10(+2.30%) |
May 22, 2018 | 4.338 | 4.387 | 4.288 | 4.288 | 16,560 | +0.05(+1.16%) |
May 21, 2018 | 4.190 | 4.338 | 4.190 | 4.239 | 8,393 | +0.00(+0.00%) |
May 18, 2018 | 4.239 | 4.239 | 4.191 | 4.239 | 4,010 | +0.00(+0.00%) |
May 17, 2018 | 4.190 | 4.239 | 4.190 | 4.239 | 8,501 | +0.05(+1.18%) |
May 16, 2018 | 4.190 | 4.239 | 4.190 | 4.190 | 6,639 | -0.05(-1.16%) |
May 15, 2018 | 4.183 | 4.239 | 4.183 | 4.239 | 2,071 | +0.00(+0.00%) |
May 14, 2018 | 4.141 | 4.264 | 4.141 | 4.239 | 6,700 | +0.00(+0.00%) |
May 11, 2018 | 4.091 | 4.239 | 4.063 | 4.239 | 7,540 | +0.15(+3.62%) |
May 10, 2018 | 4.043 | 4.091 | 4.006 | 4.091 | 37,403 | -0.00(-0.00%) |
May 09, 2018 | 4.140 | 4.165 | 4.042 | 4.091 | 26,768 | -0.05(-1.19%) |
May 08, 2018 | 4.141 | 4.141 | 4.140 | 4.141 | 4,444 | -0.05(-1.18%) |
May 07, 2018 | 4.190 | 4.190 | 4.190 | 4.190 | 4,875 | +0.05(+1.19%) |
May 04, 2018 | 4.044 | 4.190 | 4.042 | 4.141 | 10,565 | +0.05(+1.20%) |
May 03, 2018 | 4.063 | 4.141 | 4.063 | 4.091 | 7,500 | -0.05(-1.19%) |
May 02, 2018 | 4.091 | 4.141 | 4.043 | 4.141 | 11,179 | +0.00(+0.00%) |
May 01, 2018 | 4.042 | 4.141 | 4.042 | 4.141 | 2,611 | +0.05(+1.20%) |
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%) |