Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.850 | 4.075 | 3.850 | 4.000 | 411,396 | +0.20(+5.26%) |
May 30, 2018 | 3.600 | 3.850 | 3.600 | 3.800 | 399,274 | +0.20(+5.56%) |
May 29, 2018 | 3.700 | 3.732 | 3.600 | 3.600 | 327,312 | -0.15(-4.00%) |
May 25, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
May 24, 2018 | 3.900 | 3.900 | 3.800 | 3.800 | 396,987 | -0.10(-2.56%) |
May 23, 2018 | 3.900 | 3.925 | 3.800 | 3.900 | 374,452 | -0.05(-1.27%) |
May 22, 2018 | 4.050 | 4.050 | 3.850 | 3.950 | 664,453 | -0.05(-1.25%) |
May 21, 2018 | 4.000 | 4.050 | 3.950 | 4.000 | 414,508 | +0.00(+0.00%) |
May 18, 2018 | 4.150 | 4.150 | 3.950 | 4.000 | 491,708 | -0.15(-3.61%) |
May 17, 2018 | 4.100 | 4.200 | 3.950 | 4.150 | 612,742 | +0.05(+1.22%) |
May 16, 2018 | 4.200 | 4.200 | 4.075 | 4.100 | 491,783 | -0.10(-2.38%) |
May 15, 2018 | 4.350 | 4.350 | 4.100 | 4.200 | 563,375 | -0.20(-4.55%) |
May 14, 2018 | 4.400 | 4.550 | 4.350 | 4.400 | 941,105 | +0.10(+2.33%) |
May 11, 2018 | 4.500 | 4.525 | 4.200 | 4.300 | 524,056 | -0.20(-4.44%) |
May 10, 2018 | 4.100 | 4.500 | 4.050 | 4.500 | 1,562,428 | +0.50(+12.50%) |
May 09, 2018 | 3.700 | 4.200 | 3.600 | 4.000 | 1,393,625 | +0.00(+0.00%) |
May 08, 2018 | 4.000 | 4.100 | 3.950 | 4.000 | 337,615 | +0.00(+0.00%) |
May 07, 2018 | 3.950 | 4.050 | 3.900 | 4.000 | 347,486 | +0.05(+1.27%) |
May 04, 2018 | 3.800 | 3.950 | 3.800 | 3.950 | 266,755 | +0.15(+3.95%) |
May 03, 2018 | 3.850 | 3.875 | 3.700 | 3.800 | 313,373 | -0.05(-1.30%) |
May 02, 2018 | 3.950 | 4.000 | 3.850 | 3.850 | 145,124 | -0.10(-2.53%) |
May 01, 2018 | 3.950 | 4.000 | 3.900 | 3.950 | 230,271 | +0.00(+0.00%) |
Apr 30, 2018 | 4.050 | 4.050 | 3.950 | 3.950 | 151,254 | -0.05(-1.25%) |
Apr 27, 2018 | 4.000 | 4.050 | 4.000 | 4.000 | 100,789 | +0.00(+0.00%) |
Apr 26, 2018 | 3.950 | 4.050 | 3.900 | 4.000 | 241,438 | +0.05(+1.27%) |
Apr 25, 2018 | 3.850 | 3.950 | 3.800 | 3.950 | 167,418 | +0.10(+2.60%) |
Apr 24, 2018 | 3.950 | 3.982 | 3.800 | 3.850 | 326,680 | -0.10(-2.53%) |
Apr 23, 2018 | 4.050 | 4.100 | 3.850 | 3.950 | 377,099 | -0.10(-2.47%) |
Apr 20, 2018 | 4.100 | 4.150 | 4.050 | 4.050 | 201,336 | -0.10(-2.41%) |
Apr 19, 2018 | 4.050 | 4.200 | 4.050 | 4.150 | 269,502 | +0.15(+3.75%) |
Apr 18, 2018 | 4.050 | 4.050 | 4.000 | 4.000 | 130,549 | -0.05(-1.23%) |
Apr 17, 2018 | 4.000 | 4.250 | 3.950 | 4.050 | 672,128 | +0.05(+1.25%) |
Apr 16, 2018 | 4.000 | 4.037 | 3.950 | 4.000 | 243,559 | +0.00(+0.00%) |
Apr 13, 2018 | 4.100 | 4.150 | 3.925 | 4.000 | 456,020 | -0.10(-2.44%) |
Apr 12, 2018 | 4.050 | 4.150 | 4.000 | 4.100 | 192,056 | +0.05(+1.23%) |
Apr 11, 2018 | 4.100 | 4.250 | 4.050 | 4.050 | 412,884 | -0.05(-1.22%) |
Apr 10, 2018 | 4.050 | 4.150 | 4.050 | 4.100 | 422,627 | +0.05(+1.23%) |
Apr 09, 2018 | 4.050 | 4.100 | 3.900 | 4.050 | 698,902 | +0.05(+1.25%) |
Apr 06, 2018 | 4.000 | 4.050 | 3.900 | 4.000 | 522,257 | +0.00(+0.00%) |
Apr 05, 2018 | 3.800 | 4.000 | 3.800 | 4.000 | 587,310 | +0.20(+5.26%) |
Apr 04, 2018 | 3.650 | 3.850 | 3.600 | 3.800 | 297,127 | +0.15(+4.11%) |
Apr 03, 2018 | 3.600 | 3.700 | 3.500 | 3.650 | 168,569 | +0.10(+2.82%) |
Apr 02, 2018 | 3.650 | 3.750 | 3.550 | 3.550 | 285,591 | -0.10(-2.74%) |
Mar 29, 2018 | 3.650 | 3.650 | 3.650 | 0 | +0.05(+1.39%) | |
Mar 28, 2018 | 3.800 | 3.800 | 3.475 | 3.600 | 409,444 | -0.15(-4.00%) |
Mar 27, 2018 | 3.850 | 3.950 | 3.700 | 3.750 | 470,723 | -0.05(-1.32%) |
Mar 26, 2018 | 3.850 | 3.850 | 3.750 | 3.800 | 337,111 | +0.05(+1.33%) |
Mar 23, 2018 | 3.700 | 3.800 | 3.650 | 3.750 | 684,458 | +0.05(+1.35%) |
Mar 22, 2018 | 3.850 | 3.900 | 3.650 | 3.700 | 519,229 | -0.15(-3.90%) |
Mar 21, 2018 | 3.750 | 3.900 | 3.750 | 3.850 | 666,897 | +0.15(+4.05%) |
Mar 20, 2018 | 3.400 | 3.900 | 3.400 | 3.700 | 1,303,458 | +0.35(+10.45%) |
Mar 19, 2018 | 3.400 | 3.450 | 3.250 | 3.350 | 630,647 | -0.05(-1.47%) |
Mar 16, 2018 | 3.200 | 3.450 | 3.175 | 3.400 | 1,276,951 | +0.25(+7.94%) |
Mar 15, 2018 | 3.150 | 3.200 | 3.150 | 3.150 | 344,028 | +0.05(+1.61%) |
Mar 14, 2018 | 3.250 | 3.250 | 3.100 | 3.100 | 680,112 | -0.15(-4.62%) |
Mar 13, 2018 | 3.250 | 3.250 | 3.100 | 3.250 | 947,952 | +0.00(+0.00%) |
Mar 12, 2018 | 3.250 | 3.250 | 3.200 | 3.250 | 397,568 | +0.00(+0.00%) |
Mar 09, 2018 | 3.200 | 3.250 | 3.150 | 3.250 | 677,483 | +0.05(+1.56%) |
Mar 08, 2018 | 3.000 | 3.250 | 2.850 | 3.200 | 1,325,371 | +0.20(+6.67%) |
Mar 07, 2018 | 2.925 | 3.000 | 441,245 | +0.00(+0.00%) | ||
Mar 06, 2018 | 3.000 | 3.050 | 2.950 | 3.000 | 591,362 | +0.00(+0.00%) |
Mar 05, 2018 | 3.000 | 3.050 | 2.900 | 3.000 | 461,701 | +0.00(+0.00%) |
Mar 02, 2018 | 3.000 | 3.100 | 2.950 | 3.000 | 345,756 | +0.00(+0.00%) |