Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.542 | 4.544 | 4.500 | 4.521 | 715,322 | -0.01(-0.23%) |
Apr 27, 2018 | 4.495 | 4.542 | 4.493 | 4.531 | 783,373 | +0.04(+0.80%) |
Apr 26, 2018 | 4.475 | 4.511 | 4.451 | 4.495 | 739,777 | +0.03(+0.69%) |
Apr 25, 2018 | 4.464 | 4.475 | 4.433 | 4.464 | 529,829 | +0.00(+0.00%) |
Apr 24, 2018 | 4.500 | 4.500 | 4.454 | 4.464 | 617,407 | -0.03(-0.69%) |
Apr 23, 2018 | 4.475 | 4.516 | 4.454 | 4.495 | 704,049 | +0.03(+0.69%) |
Apr 20, 2018 | 4.454 | 4.480 | 4.438 | 4.464 | 558,525 | +0.02(+0.46%) |
Apr 19, 2018 | 4.464 | 4.475 | 4.438 | 4.444 | 510,602 | -0.03(-0.58%) |
Apr 18, 2018 | 4.480 | 4.495 | 4.467 | 4.469 | 489,137 | -0.02(-0.46%) |
Apr 17, 2018 | 4.490 | 4.495 | 4.459 | 4.490 | 538,194 | +0.03(+0.58%) |
Apr 16, 2018 | 4.438 | 4.480 | 4.433 | 4.464 | 480,343 | +0.03(+0.58%) |
Apr 13, 2018 | 4.490 | 4.495 | 4.428 | 4.438 | 1,068,177 | -0.06(-1.26%) |
Apr 12, 2018 | 4.485 | 4.511 | 4.469 | 4.495 | 439,347 | +0.03(+0.58%) |
Apr 11, 2018 | 4.495 | 4.508 | 4.462 | 4.469 | 731,393 | -0.02(-0.46%) |
Apr 10, 2018 | 4.537 | 4.539 | 4.485 | 4.490 | 917,853 | -0.02(-0.34%) |
Apr 09, 2018 | 4.511 | 4.549 | 4.506 | 4.506 | 547,186 | +0.00(+0.00%) |
Apr 06, 2018 | 4.526 | 4.542 | 4.495 | 4.506 | 717,586 | -0.02(-0.46%) |
Apr 05, 2018 | 4.531 | 4.547 | 4.516 | 4.526 | 944,139 | -0.01(-0.23%) |
Apr 04, 2018 | 4.506 | 4.547 | 4.500 | 4.537 | 976,078 | +0.01(+0.23%) |
Apr 03, 2018 | 4.516 | 4.529 | 4.498 | 4.526 | 1,297,256 | +0.04(+0.80%) |
Apr 02, 2018 | 4.547 | 4.557 | 4.475 | 4.490 | 982,184 | -0.06(-1.36%) |
Mar 29, 2018 | 4.552 | 4.552 | 4.552 | 0 | +0.04(+0.80%) | |
Mar 28, 2018 | 4.526 | 4.542 | 4.490 | 4.516 | 665,413 | +0.01(+0.11%) |
Mar 27, 2018 | 4.526 | 4.542 | 4.495 | 4.511 | 728,574 | -0.01(-0.23%) |
Mar 26, 2018 | 4.542 | 4.562 | 4.506 | 4.521 | 938,357 | +0.00(+0.00%) |
Mar 23, 2018 | 4.562 | 4.578 | 4.511 | 4.521 | 1,253,645 | -0.03(-0.57%) |
Mar 22, 2018 | 4.578 | 4.598 | 4.537 | 4.547 | 1,167,748 | -0.04(-0.79%) |
Mar 21, 2018 | 4.567 | 4.619 | 4.562 | 4.583 | 853,168 | +0.02(+0.45%) |
Mar 20, 2018 | 4.552 | 4.583 | 4.544 | 4.562 | 594,904 | +0.01(+0.11%) |
Mar 19, 2018 | 4.583 | 4.588 | 4.537 | 4.557 | 1,455,625 | -0.03(-0.56%) |
Mar 16, 2018 | 4.567 | 4.598 | 4.552 | 4.583 | 907,384 | +0.03(+0.57%) |
Mar 15, 2018 | 4.567 | 4.573 | 4.529 | 4.557 | 672,959 | +0.00(+0.00%) |
Mar 14, 2018 | 4.547 | 4.580 | 4.537 | 4.557 | 1,296,045 | +0.03(+0.68%) |
Mar 13, 2018 | 4.583 | 4.609 | 4.521 | 4.526 | 1,316,505 | -0.04(-0.90%) |
Mar 12, 2018 | 4.516 | 4.573 | 4.506 | 4.567 | 2,220,659 | +0.06(+1.26%) |
Mar 09, 2018 | 4.469 | 4.521 | 4.454 | 4.511 | 1,853,153 | +0.05(+1.16%) |
Mar 08, 2018 | 4.387 | 4.469 | 4.387 | 4.459 | 1,362,230 | +0.07(+1.65%) |
Mar 07, 2018 | 4.433 | 4.366 | 4.387 | 3,985,936 | +0.01(+0.12%) | |
Mar 06, 2018 | 4.356 | 4.387 | 4.334 | 4.382 | 1,435,072 | +0.03(+0.69%) |
Mar 05, 2018 | 4.316 | 4.387 | 4.316 | 4.351 | 2,528,827 | +0.04(+0.93%) |
Mar 02, 2018 | 4.341 | 4.372 | 4.301 | 4.311 | 2,293,664 | -0.05(-1.04%) |
Mar 01, 2018 | 4.331 | 4.364 | 4.316 | 4.356 | 1,265,116 | +0.05(+1.05%) |
Feb 28, 2018 | 4.331 | 4.356 | 4.311 | 4.311 | 1,695,701 | -0.01(-0.12%) |
Feb 27, 2018 | 4.351 | 4.362 | 4.301 | 4.316 | 1,487,405 | -0.04(-0.81%) |
Feb 26, 2018 | 4.326 | 4.382 | 4.306 | 4.351 | 2,974,266 | +0.07(+1.53%) |
Feb 23, 2018 | 4.306 | 4.382 | 4.222 | 4.286 | 1,788,188 | +0.10(+2.41%) |
Feb 22, 2018 | 4.251 | 4.251 | 4.180 | 4.185 | 1,070,456 | -0.05(-1.19%) |
Feb 21, 2018 | 4.226 | 4.266 | 4.210 | 4.236 | 868,918 | +0.01(+0.24%) |
Feb 20, 2018 | 4.246 | 4.255 | 4.180 | 4.226 | 916,237 | -0.02(-0.47%) |
Feb 16, 2018 | 4.246 | 4.246 | 4.246 | 0 | +0.07(+1.57%) | |
Feb 15, 2018 | 4.175 | 4.190 | 4.145 | 4.180 | 572,998 | +0.02(+0.48%) |
Feb 14, 2018 | 4.130 | 4.178 | 4.120 | 4.160 | 732,031 | +0.01(+0.12%) |
Feb 13, 2018 | 4.074 | 4.170 | 4.074 | 4.155 | 834,880 | +0.07(+1.60%) |
Feb 12, 2018 | 4.069 | 4.095 | 4.004 | 4.090 | 835,807 | +0.03(+0.74%) |
Feb 09, 2018 | 4.049 | 4.074 | 4.019 | 4.059 | 1,020,929 | +0.02(+0.50%) |
Feb 08, 2018 | 4.059 | 4.077 | 4.034 | 4.039 | 802,984 | -0.02(-0.50%) |
Feb 07, 2018 | 4.054 | 4.069 | 4.034 | 4.059 | 581,510 | +0.00(+0.00%) |
Feb 06, 2018 | 4.009 | 4.080 | 3.999 | 4.059 | 1,549,107 | +0.03(+0.62%) |
Feb 05, 2018 | 4.059 | 4.062 | 3.974 | 4.034 | 1,391,243 | -0.04(-0.87%) |
Feb 02, 2018 | 4.074 | 4.100 | 4.064 | 4.069 | 950,341 | -0.01(-0.12%) |