Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2018 | 2.950 | 3.100 | 2.950 | 3.000 | 474,230 | +0.00(+0.00%) |
Feb 28, 2018 | 3.000 | 3.050 | 2.950 | 3.000 | 280,185 | +0.00(+0.00%) |
Feb 27, 2018 | 3.000 | 3.100 | 3.000 | 3.000 | 280,526 | -0.05(-1.64%) |
Feb 26, 2018 | 3.000 | 3.150 | 3.000 | 3.050 | 343,277 | +0.00(+0.00%) |
Feb 23, 2018 | 3.050 | 3.100 | 2.975 | 3.050 | 420,794 | +0.00(+0.00%) |
Feb 22, 2018 | 3.050 | 1,351,771 | -0.15(-4.69%) | |||
Feb 21, 2018 | 3.150 | 3.250 | 3.050 | 3.200 | 636,608 | +0.05(+1.59%) |
Feb 20, 2018 | 3.150 | 3.248 | 3.100 | 3.150 | 335,279 | +0.00(+0.00%) |
Feb 16, 2018 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 3.150 | 3.150 | 3.050 | 3.150 | 414,760 | +0.05(+1.61%) |
Feb 14, 2018 | 3.000 | 3.150 | 2.950 | 3.100 | 655,625 | +0.10(+3.33%) |
Feb 13, 2018 | 2.950 | 3.000 | 556,140 | +0.00(+0.00%) | ||
Feb 12, 2018 | 2.950 | 3.050 | 2.950 | 3.000 | 703,180 | +0.10(+3.45%) |
Feb 09, 2018 | 2.900 | 2.950 | 2.700 | 2.900 | 976,231 | +0.00(+0.00%) |
Feb 08, 2018 | 3.100 | 3.150 | 2.900 | 2.900 | 586,187 | -0.15(-4.92%) |
Feb 07, 2018 | 3.100 | 3.150 | 3.050 | 3.050 | 423,767 | -0.05(-1.61%) |
Feb 06, 2018 | 3.150 | 3.200 | 3.100 | 3.100 | 445,832 | -0.07(-2.36%) |
Feb 05, 2018 | 3.250 | 3.250 | 3.125 | 3.175 | 460,905 | -0.03(-0.78%) |
Feb 02, 2018 | 3.250 | 3.300 | 3.150 | 3.200 | 553,430 | -0.05(-1.54%) |