Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.200 | 4.240 | 4.120 | 4.210 | 23,270 | +0.01(+0.24%) |
Apr 27, 2018 | 4.170 | 4.240 | 4.151 | 4.200 | 10,425 | +0.01(+0.24%) |
Apr 26, 2018 | 4.140 | 4.200 | 4.070 | 4.190 | 47,637 | +0.05(+1.21%) |
Apr 25, 2018 | 4.120 | 4.180 | 4.003 | 4.140 | 20,628 | -0.01(-0.24%) |
Apr 24, 2018 | 4.050 | 4.230 | 4.020 | 4.150 | 35,818 | +0.10(+2.47%) |
Apr 23, 2018 | 4.110 | 4.130 | 4.010 | 4.050 | 14,120 | -0.05(-1.22%) |
Apr 20, 2018 | 4.000 | 4.140 | 4.000 | 4.100 | 41,742 | +0.08(+1.99%) |
Apr 19, 2018 | 4.050 | 4.109 | 4.000 | 4.020 | 78,527 | +0.00(+0.00%) |
Apr 18, 2018 | 4.100 | 4.150 | 4.000 | 4.020 | 85,456 | -0.01(-0.25%) |
Apr 17, 2018 | 4.040 | 4.110 | 3.990 | 4.030 | 45,321 | +0.00(+0.00%) |
Apr 16, 2018 | 4.040 | 4.040 | 3.980 | 4.030 | 83,280 | -0.01(-0.25%) |
Apr 13, 2018 | 4.060 | 4.080 | 4.020 | 4.040 | 6,652 | -0.02(-0.49%) |
Apr 12, 2018 | 4.100 | 4.100 | 4.034 | 4.060 | 19,939 | -0.04(-0.98%) |
Apr 11, 2018 | 4.010 | 4.140 | 4.010 | 4.100 | 44,412 | +0.09(+2.24%) |
Apr 10, 2018 | 3.970 | 4.050 | 3.950 | 4.010 | 45,970 | +0.06(+1.52%) |
Apr 09, 2018 | 3.950 | 4.010 | 3.900 | 3.950 | 22,450 | +0.00(+0.00%) |
Apr 06, 2018 | 4.050 | 4.085 | 3.910 | 3.950 | 37,855 | -0.05(-1.25%) |
Apr 05, 2018 | 3.890 | 4.090 | 3.870 | 4.000 | 43,717 | +0.13(+3.36%) |
Apr 04, 2018 | 3.940 | 3.940 | 3.840 | 3.870 | 45,057 | -0.08(-2.03%) |
Apr 03, 2018 | 3.940 | 3.980 | 3.930 | 3.950 | 28,446 | +0.00(+0.00%) |
Apr 02, 2018 | 4.020 | 4.020 | 3.900 | 3.950 | 96,469 | -0.08(-1.99%) |
Mar 29, 2018 | 4.030 | 4.030 | 4.030 | 0 | +0.09(+2.28%) | |
Mar 28, 2018 | 4.000 | 4.050 | 3.920 | 3.940 | 30,592 | -0.06(-1.50%) |
Mar 27, 2018 | 4.000 | 4.080 | 4.000 | 4.000 | 30,883 | +0.00(+0.00%) |
Mar 26, 2018 | 3.930 | 4.170 | 3.920 | 4.000 | 37,885 | +0.11(+2.83%) |
Mar 23, 2018 | 4.040 | 4.252 | 3.880 | 3.890 | 81,293 | -0.13(-3.23%) |
Mar 22, 2018 | 4.050 | 4.168 | 4.000 | 4.020 | 11,939 | -0.04(-0.99%) |
Mar 21, 2018 | 4.130 | 4.130 | 4.060 | 4.060 | 159,556 | -0.06(-1.46%) |
Mar 20, 2018 | 4.131 | 4.210 | 4.070 | 4.120 | 59,503 | +0.00(+0.00%) |
Mar 19, 2018 | 4.230 | 4.230 | 4.100 | 4.120 | 22,994 | -0.09(-2.14%) |
Mar 16, 2018 | 4.220 | 4.310 | 4.210 | 4.210 | 13,225 | -0.01(-0.24%) |
Mar 15, 2018 | 4.182 | 4.250 | 4.182 | 4.220 | 27,523 | +0.02(+0.48%) |
Mar 14, 2018 | 4.240 | 4.280 | 4.200 | 4.200 | 25,711 | -0.05(-1.18%) |
Mar 13, 2018 | 4.230 | 4.330 | 4.220 | 4.250 | 48,156 | +0.03(+0.71%) |
Mar 12, 2018 | 4.260 | 4.270 | 4.200 | 4.220 | 24,093 | -0.03(-0.71%) |
Mar 09, 2018 | 4.270 | 4.320 | 4.200 | 4.250 | 9,685 | +0.00(+0.00%) |
Mar 08, 2018 | 4.340 | 4.360 | 4.235 | 4.250 | 12,774 | -0.10(-2.30%) |
Mar 07, 2018 | 4.300 | 4.380 | 4.300 | 4.350 | 10,238 | +0.04(+0.93%) |
Mar 06, 2018 | 4.310 | 4.380 | 4.300 | 4.310 | 13,015 | +0.00(+0.00%) |
Mar 05, 2018 | 4.270 | 4.370 | 4.221 | 4.310 | 18,859 | +0.00(+0.00%) |
Mar 02, 2018 | 4.440 | 4.440 | 4.250 | 4.310 | 46,127 | -0.06(-1.37%) |
Mar 01, 2018 | 4.210 | 4.480 | 4.210 | 4.370 | 31,983 | +0.15(+3.55%) |
Feb 28, 2018 | 4.450 | 4.500 | 4.210 | 4.220 | 54,743 | -0.22(-4.95%) |
Feb 27, 2018 | 4.360 | 4.490 | 4.340 | 4.440 | 42,858 | +0.06(+1.37%) |
Feb 26, 2018 | 4.420 | 4.420 | 4.250 | 4.380 | 42,378 | -0.04(-0.90%) |
Feb 23, 2018 | 4.350 | 4.440 | 4.250 | 4.420 | 37,801 | +0.05(+1.14%) |
Feb 22, 2018 | 4.000 | 4.370 | 4.000 | 4.370 | 58,081 | -0.07(-1.58%) |
Feb 21, 2018 | 4.490 | 4.500 | 4.400 | 4.440 | 22,526 | +0.01(+0.23%) |
Feb 20, 2018 | 4.520 | 4.600 | 4.370 | 4.430 | 377,554 | -0.07(-1.56%) |
Feb 16, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 4.500 | 4.510 | 4.430 | 4.500 | 48,719 | +0.02(+0.45%) |
Feb 14, 2018 | 4.560 | 4.560 | 4.450 | 4.480 | 645,577 | -0.06(-1.43%) |
Feb 13, 2018 | 4.450 | 4.599 | 4.450 | 4.545 | 377,177 | +0.10(+2.36%) |
Feb 12, 2018 | 4.320 | 4.534 | 4.279 | 4.440 | 90,375 | +0.15(+3.50%) |
Feb 09, 2018 | 4.240 | 4.339 | 4.140 | 4.290 | 84,600 | +0.08(+1.90%) |
Feb 08, 2018 | 4.229 | 4.310 | 4.150 | 4.210 | 57,783 | -0.02(-0.47%) |
Feb 07, 2018 | 4.170 | 4.170 | 4.230 | 47,529 | +0.06(+1.44%) | |
Feb 06, 2018 | 4.080 | 4.250 | 3.960 | 4.170 | 19,460 | +0.03(+0.72%) |
Feb 05, 2018 | 4.360 | 4.360 | 4.120 | 4.140 | 69,279 | -0.26(-5.91%) |
Feb 02, 2018 | 4.490 | 4.500 | 4.370 | 4.400 | 39,112 | -0.08(-1.79%) |