Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.800 | 3.900 | 3.800 | 3.900 | 3,850 | +0.05(+1.30%) |
Apr 27, 2018 | 3.850 | 3.850 | 3.750 | 3.850 | 953 | +0.00(+0.00%) |
Apr 26, 2018 | 3.800 | 3.950 | 3.800 | 3.850 | 17,558 | +0.00(+0.00%) |
Apr 25, 2018 | 3.800 | 3.850 | 3.800 | 3.850 | 2,023 | +0.05(+1.32%) |
Apr 24, 2018 | 3.850 | 3.850 | 3.750 | 3.800 | 2,278 | -0.05(-1.30%) |
Apr 23, 2018 | 3.800 | 3.850 | 3.701 | 3.850 | 3,175 | +0.00(+0.00%) |
Apr 20, 2018 | 3.700 | 3.850 | 3.661 | 3.850 | 5,243 | +0.10(+2.67%) |
Apr 19, 2018 | 3.700 | 3.750 | 3.700 | 3.750 | 874 | +0.00(+0.00%) |
Apr 18, 2018 | 3.750 | 3.800 | 3.750 | 3.750 | 1,723 | -0.05(-1.32%) |
Apr 17, 2018 | 3.700 | 3.800 | 3.700 | 3.800 | 23,697 | +0.10(+2.70%) |
Apr 16, 2018 | 3.800 | 3.800 | 3.700 | 3.700 | 3,338 | -0.10(-2.63%) |
Apr 13, 2018 | 3.850 | 3.850 | 3.700 | 3.800 | 235,460 | -0.10(-2.56%) |
Apr 12, 2018 | 3.800 | 3.900 | 3.750 | 3.900 | 13,971 | +0.05(+1.30%) |
Apr 11, 2018 | 3.900 | 3.900 | 3.700 | 3.850 | 53,011 | -0.05(-1.28%) |
Apr 10, 2018 | 3.750 | 3.975 | 3.750 | 3.900 | 27,891 | +0.10(+2.63%) |
Apr 09, 2018 | 3.950 | 3.950 | 3.800 | 3.800 | 5,766 | -0.15(-3.80%) |
Apr 06, 2018 | 3.800 | 3.950 | 3.800 | 3.950 | 8,889 | +0.10(+2.60%) |
Apr 05, 2018 | 3.800 | 3.900 | 3.775 | 3.850 | 5,986 | +0.10(+2.67%) |
Apr 04, 2018 | 3.800 | 3.800 | 3.700 | 3.750 | 2,240 | -0.10(-2.60%) |
Apr 03, 2018 | 3.900 | 3.900 | 3.750 | 3.850 | 31,263 | -0.10(-2.53%) |
Apr 02, 2018 | 4.000 | 4.000 | 3.800 | 3.950 | 17,993 | -0.05(-1.25%) |
Mar 29, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.25(+6.67%) | |
Mar 28, 2018 | 3.750 | 3.800 | 3.700 | 3.750 | 525,611 | +0.00(+0.00%) |
Mar 27, 2018 | 3.650 | 3.750 | 3.600 | 3.750 | 6,764 | +0.05(+1.35%) |
Mar 26, 2018 | 3.650 | 3.700 | 3.590 | 3.700 | 2,147 | +0.05(+1.37%) |
Mar 23, 2018 | 3.550 | 3.750 | 3.550 | 3.650 | 42,700 | -0.05(-1.35%) |
Mar 22, 2018 | 3.700 | 3.750 | 3.695 | 3.700 | 1,301 | -0.05(-1.33%) |
Mar 21, 2018 | 3.850 | 3.850 | 3.700 | 3.750 | 9,868 | -0.10(-2.60%) |
Mar 20, 2018 | 3.800 | 3.850 | 3.750 | 3.850 | 1,043 | +0.10(+2.66%) |
Mar 19, 2018 | 3.800 | 3.800 | 3.750 | 3.750 | 477 | -0.10(-2.59%) |
Mar 16, 2018 | 3.800 | 3.900 | 3.750 | 3.850 | 37,291 | +0.00(+0.00%) |
Mar 15, 2018 | 3.859 | 3.900 | 3.846 | 3.850 | 5,031 | -0.05(-1.28%) |
Mar 14, 2018 | 3.900 | 3.900 | 3.800 | 3.900 | 4,891 | +0.05(+1.30%) |
Mar 13, 2018 | 3.900 | 3.900 | 3.850 | 3.850 | 17,683 | -0.05(-1.28%) |
Mar 12, 2018 | 3.896 | 3.900 | 3.896 | 3.900 | 3,820 | +0.05(+1.30%) |
Mar 09, 2018 | 3.900 | 3.950 | 3.850 | 3.850 | 12,669 | +0.00(+0.00%) |
Mar 08, 2018 | 3.900 | 3.994 | 3.850 | 3.850 | 32,467 | -0.05(-1.28%) |
Mar 07, 2018 | 3.800 | 4.000 | 3.715 | 3.900 | 143,092 | +0.15(+4.00%) |
Mar 06, 2018 | 3.588 | 3.800 | 3.554 | 3.750 | 34,850 | +0.00(+0.00%) |
Mar 05, 2018 | 3.700 | 3.750 | 3.550 | 3.750 | 22,247 | +0.05(+1.35%) |
Mar 02, 2018 | 3.560 | 3.700 | 3.500 | 3.700 | 17,156 | +0.10(+2.78%) |
Mar 01, 2018 | 3.600 | 3.750 | 3.550 | 3.600 | 46,387 | -0.10(-2.70%) |
Feb 28, 2018 | 3.600 | 3.750 | 3.550 | 3.700 | 12,273 | +0.00(+0.00%) |
Feb 27, 2018 | 3.670 | 3.700 | 3.600 | 3.700 | 7,365 | +0.00(+0.00%) |
Feb 26, 2018 | 3.575 | 3.700 | 3.550 | 3.700 | 1,997 | +0.10(+2.78%) |
Feb 23, 2018 | 3.800 | 3.800 | 3.500 | 3.600 | 61,953 | -0.20(-5.26%) |
Feb 22, 2018 | 3.950 | 4.000 | 3.750 | 3.800 | 9,899 | -0.15(-3.80%) |
Feb 21, 2018 | 3.900 | 4.000 | 3.815 | 3.950 | 3,591 | +0.15(+3.95%) |
Feb 20, 2018 | 3.700 | 3.900 | 3.700 | 3.800 | 8,029 | +0.05(+1.33%) |
Feb 16, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
Feb 15, 2018 | 3.600 | 3.800 | 3.600 | 3.800 | 11,896 | +0.10(+2.70%) |
Feb 14, 2018 | 3.600 | 3.700 | 3.600 | 3.700 | 4,237 | +0.00(+0.00%) |
Feb 13, 2018 | 3.717 | 3.717 | 3.649 | 3.700 | 23,709 | +0.00(+0.00%) |
Feb 12, 2018 | 3.700 | 3.800 | 3.700 | 3.700 | 10,156 | +0.00(+0.00%) |
Feb 09, 2018 | 3.750 | 3.800 | 3.650 | 3.700 | 66,082 | -0.02(-0.67%) |
Feb 08, 2018 | 3.750 | 3.800 | 3.650 | 3.725 | 14,750 | -0.07(-1.97%) |
Feb 07, 2018 | 3.800 | 3.800 | 3.800 | 484 | +0.00(+0.00%) | |
Feb 06, 2018 | 3.650 | 3.850 | 3.650 | 3.800 | 19,305 | +0.05(+1.31%) |
Feb 05, 2018 | 3.850 | 3.900 | 3.700 | 3.751 | 22,250 | -0.12(-3.20%) |
Feb 02, 2018 | 3.893 | 3.906 | 3.850 | 3.875 | 25,130 | -0.08(-1.90%) |