Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.700 | 3.975 | 3.655 | 3.750 | 322,184 | +0.15(+4.17%) |
May 30, 2018 | 3.550 | 3.700 | 3.500 | 3.600 | 287,402 | +0.10(+2.86%) |
May 29, 2018 | 3.300 | 3.550 | 3.300 | 3.500 | 233,110 | +0.15(+4.48%) |
May 25, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.10(+3.08%) | |
May 24, 2018 | 3.150 | 3.350 | 3.150 | 3.250 | 114,932 | +0.05(+1.56%) |
May 23, 2018 | 3.100 | 3.250 | 3.100 | 3.200 | 115,370 | +0.05(+1.59%) |
May 22, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 492,648 | +0.00(+0.00%) |
May 21, 2018 | 3.350 | 3.350 | 3.100 | 3.150 | 258,778 | -0.10(-3.08%) |
May 18, 2018 | 3.350 | 3.350 | 3.200 | 3.250 | 286,975 | +0.00(+0.00%) |
May 17, 2018 | 3.300 | 3.450 | 3.250 | 3.250 | 270,528 | -0.10(-2.99%) |
May 16, 2018 | 3.400 | 3.550 | 3.350 | 3.350 | 250,039 | -0.05(-1.47%) |
May 15, 2018 | 3.350 | 3.450 | 3.350 | 3.400 | 126,001 | +0.10(+3.03%) |
May 14, 2018 | 3.350 | 3.450 | 3.250 | 3.300 | 207,600 | -0.05(-1.49%) |
May 11, 2018 | 3.400 | 3.500 | 3.260 | 3.350 | 133,356 | +0.00(+0.00%) |
May 10, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 125,132 | -0.10(-2.90%) |
May 09, 2018 | 3.400 | 3.750 | 3.300 | 3.450 | 318,182 | +0.12(+3.76%) |
May 08, 2018 | 3.450 | 3.450 | 3.300 | 3.325 | 141,529 | -0.12(-3.62%) |
May 07, 2018 | 3.500 | 3.600 | 3.400 | 3.450 | 132,441 | -0.05(-1.43%) |
May 04, 2018 | 3.600 | 3.650 | 3.450 | 3.500 | 145,928 | -0.10(-2.78%) |
May 03, 2018 | 3.450 | 3.600 | 3.350 | 3.600 | 161,268 | +0.15(+4.35%) |
May 02, 2018 | 3.300 | 3.600 | 3.300 | 3.450 | 299,358 | +0.10(+2.99%) |
May 01, 2018 | 3.500 | 3.500 | 3.300 | 3.350 | 216,425 | -0.15(-4.29%) |
Apr 30, 2018 | 3.600 | 3.700 | 3.450 | 3.500 | 166,543 | -0.05(-1.41%) |
Apr 27, 2018 | 3.850 | 3.855 | 3.450 | 3.550 | 403,423 | -0.30(-7.79%) |
Apr 26, 2018 | 3.900 | 3.950 | 3.850 | 3.850 | 99,366 | +0.00(+0.00%) |
Apr 25, 2018 | 4.050 | 4.125 | 3.850 | 3.850 | 193,376 | -0.30(-7.23%) |
Apr 24, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 235,311 | +0.05(+1.22%) |
Apr 23, 2018 | 4.050 | 4.150 | 3.900 | 4.100 | 257,791 | +0.10(+2.50%) |
Apr 20, 2018 | 4.250 | 4.250 | 3.950 | 4.000 | 172,214 | -0.20(-4.76%) |
Apr 19, 2018 | 4.300 | 4.450 | 4.100 | 4.200 | 134,546 | -0.15(-3.45%) |
Apr 18, 2018 | 4.250 | 4.450 | 4.200 | 4.350 | 162,263 | +0.10(+2.35%) |
Apr 17, 2018 | 4.450 | 4.500 | 4.150 | 4.250 | 218,405 | -0.05(-1.16%) |
Apr 16, 2018 | 4.450 | 4.500 | 4.250 | 4.300 | 155,035 | -0.20(-4.44%) |
Apr 13, 2018 | 4.500 | 4.550 | 4.400 | 4.500 | 123,233 | +0.00(+0.00%) |
Apr 12, 2018 | 4.500 | 4.550 | 4.450 | 4.500 | 205,391 | +0.00(+0.00%) |
Apr 11, 2018 | 4.400 | 4.575 | 4.375 | 4.500 | 164,809 | +0.00(+0.00%) |
Apr 10, 2018 | 4.500 | 4.600 | 4.400 | 4.500 | 228,686 | +0.10(+2.27%) |
Apr 09, 2018 | 4.350 | 4.700 | 4.225 | 4.400 | 271,573 | +0.00(+0.00%) |
Apr 06, 2018 | 4.500 | 4.600 | 4.350 | 4.400 | 280,080 | -0.10(-2.22%) |
Apr 05, 2018 | 4.750 | 5.000 | 4.433 | 4.500 | 443,475 | -0.20(-4.26%) |
Apr 04, 2018 | 4.200 | 4.889 | 4.175 | 4.700 | 461,930 | +0.45(+10.59%) |
Apr 03, 2018 | 4.250 | 4.479 | 4.150 | 4.250 | 306,488 | +0.00(+0.00%) |
Apr 02, 2018 | 5.000 | 5.000 | 4.150 | 4.250 | 1,748,487 | -0.20(-4.49%) |
Mar 29, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.45(+11.25%) | |
Mar 28, 2018 | 3.900 | 4.150 | 3.750 | 4.000 | 297,544 | +0.05(+1.27%) |
Mar 27, 2018 | 4.050 | 4.100 | 3.900 | 3.950 | 137,333 | -0.05(-1.25%) |
Mar 26, 2018 | 4.050 | 4.075 | 3.600 | 4.000 | 328,594 | -0.10(-2.44%) |
Mar 23, 2018 | 4.150 | 4.250 | 4.050 | 4.100 | 77,410 | -0.05(-1.20%) |
Mar 22, 2018 | 4.150 | 4.300 | 4.050 | 4.150 | 119,583 | -0.10(-2.35%) |
Mar 21, 2018 | 4.150 | 4.300 | 4.125 | 4.250 | 191,678 | +0.10(+2.41%) |
Mar 20, 2018 | 4.200 | 4.300 | 4.050 | 4.150 | 312,113 | -0.05(-1.19%) |
Mar 19, 2018 | 4.300 | 4.350 | 4.150 | 4.200 | 188,534 | -0.10(-2.33%) |
Mar 16, 2018 | 4.450 | 4.450 | 4.200 | 4.300 | 278,066 | -0.10(-2.27%) |
Mar 15, 2018 | 4.500 | 4.725 | 4.300 | 4.400 | 623,615 | +0.05(+1.15%) |
Mar 14, 2018 | 4.350 | 4.400 | 4.250 | 4.350 | 227,463 | +0.05(+1.16%) |
Mar 13, 2018 | 4.150 | 4.350 | 4.050 | 4.300 | 471,148 | +0.20(+4.88%) |
Mar 12, 2018 | 4.150 | 4.400 | 4.050 | 4.100 | 634,109 | +0.00(+0.00%) |
Mar 09, 2018 | 4.100 | 4.150 | 3.950 | 4.100 | 406,672 | +0.10(+2.50%) |
Mar 08, 2018 | 3.950 | 4.100 | 3.850 | 4.000 | 312,380 | +0.10(+2.56%) |
Mar 07, 2018 | 3.900 | 3.950 | 3.800 | 3.900 | 269,610 | -0.05(-1.27%) |
Mar 06, 2018 | 4.150 | 4.150 | 3.850 | 3.950 | 466,568 | -0.05(-1.25%) |
Mar 05, 2018 | 3.750 | 4.150 | 3.700 | 4.000 | 595,717 | +0.20(+5.26%) |
Mar 02, 2018 | 3.750 | 4.000 | 3.650 | 3.800 | 294,922 | +0.00(+0.00%) |