Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.144 | 4.183 | 4.127 | 4.127 | 928,511 | +0.01(+0.27%) |
Apr 27, 2018 | 4.077 | 4.116 | 4.071 | 4.116 | 226,365 | +0.04(+0.95%) |
Apr 26, 2018 | 4.043 | 4.082 | 4.038 | 4.077 | 674,052 | +0.05(+1.24%) |
Apr 25, 2018 | 4.043 | 4.043 | 4.016 | 4.027 | 349,702 | -0.01(-0.28%) |
Apr 24, 2018 | 4.016 | 4.038 | 4.016 | 4.038 | 465,949 | +0.03(+0.69%) |
Apr 23, 2018 | 4.055 | 4.055 | 3.993 | 4.010 | 639,154 | -0.05(-1.23%) |
Apr 20, 2018 | 4.055 | 4.060 | 4.032 | 4.060 | 555,558 | +0.01(+0.27%) |
Apr 19, 2018 | 4.105 | 4.105 | 4.035 | 4.049 | 577,999 | -0.05(-1.22%) |
Apr 18, 2018 | 4.105 | 4.110 | 4.083 | 4.099 | 484,489 | +0.00(+0.00%) |
Apr 17, 2018 | 4.077 | 4.099 | 4.066 | 4.099 | 431,683 | +0.03(+0.82%) |
Apr 16, 2018 | 4.060 | 4.071 | 4.049 | 4.066 | 419,126 | +0.02(+0.55%) |
Apr 13, 2018 | 4.027 | 4.049 | 4.016 | 4.044 | 672,924 | +0.03(+0.83%) |
Apr 12, 2018 | 4.038 | 4.048 | 4.005 | 4.011 | 557,758 | -0.03(-0.68%) |
Apr 11, 2018 | 4.055 | 4.071 | 4.022 | 4.038 | 519,680 | +0.00(+0.00%) |
Apr 10, 2018 | 4.055 | 4.077 | 4.038 | 4.038 | 489,711 | +0.02(+0.41%) |
Apr 09, 2018 | 4.033 | 4.066 | 4.022 | 4.022 | 516,608 | -0.01(-0.27%) |
Apr 06, 2018 | 4.060 | 4.077 | 4.005 | 4.033 | 500,552 | -0.01(-0.27%) |
Apr 05, 2018 | 4.060 | 4.060 | 4.033 | 4.044 | 375,424 | +0.01(+0.27%) |
Apr 04, 2018 | 4.016 | 4.047 | 4.011 | 4.033 | 762,683 | +0.00(+0.00%) |
Apr 03, 2018 | 4.016 | 4.033 | 4.005 | 4.033 | 520,775 | +0.03(+0.83%) |
Apr 02, 2018 | 4.044 | 4.049 | 3.983 | 4.000 | 563,573 | -0.04(-0.96%) |
Mar 29, 2018 | 4.038 | 4.038 | 4.038 | 0 | +0.03(+0.83%) | |
Mar 28, 2018 | 3.972 | 4.005 | 3.967 | 4.005 | 833,355 | +0.04(+0.97%) |
Mar 27, 2018 | 3.989 | 4.000 | 3.961 | 3.967 | 790,103 | -0.02(-0.42%) |
Mar 26, 2018 | 4.005 | 4.027 | 3.967 | 3.983 | 727,556 | +0.01(+0.14%) |
Mar 23, 2018 | 4.060 | 4.060 | 3.978 | 3.978 | 379,187 | -0.06(-1.37%) |
Mar 22, 2018 | 4.022 | 4.060 | 4.022 | 4.033 | 599,260 | +0.01(+0.14%) |
Mar 21, 2018 | 4.077 | 4.077 | 4.022 | 4.027 | 519,492 | -0.04(-1.09%) |
Mar 20, 2018 | 4.071 | 4.088 | 4.060 | 4.071 | 357,172 | +0.01(+0.14%) |
Mar 19, 2018 | 4.105 | 4.105 | 4.055 | 4.066 | 312,045 | -0.03(-0.81%) |
Mar 16, 2018 | 4.088 | 4.110 | 4.077 | 4.099 | 362,837 | +0.02(+0.40%) |
Mar 15, 2018 | 4.088 | 4.094 | 4.066 | 4.083 | 455,126 | +0.01(+0.13%) |
Mar 14, 2018 | 4.088 | 4.094 | 4.066 | 4.077 | 608,045 | +0.02(+0.41%) |
Mar 13, 2018 | 4.099 | 4.099 | 4.061 | 4.061 | 602,882 | -0.02(-0.54%) |
Mar 12, 2018 | 4.077 | 4.099 | 4.055 | 4.083 | 595,434 | +0.03(+0.68%) |
Mar 09, 2018 | 4.061 | 4.061 | 4.044 | 4.055 | 386,734 | +0.01(+0.27%) |
Mar 08, 2018 | 4.061 | 4.061 | 4.033 | 4.044 | 330,963 | -0.01(-0.27%) |
Mar 07, 2018 | 4.061 | 4.055 | 1,388,518 | +0.04(+0.96%) | ||
Mar 06, 2018 | 4.028 | 4.033 | 4.011 | 4.017 | 424,290 | -0.01(-0.27%) |
Mar 05, 2018 | 4.028 | 4.039 | 4.012 | 4.028 | 698,664 | -0.01(-0.27%) |
Mar 02, 2018 | 4.028 | 4.044 | 4.011 | 4.039 | 419,150 | +0.01(+0.27%) |
Mar 01, 2018 | 4.050 | 4.077 | 4.017 | 4.028 | 795,456 | -0.03(-0.68%) |
Feb 28, 2018 | 4.039 | 4.083 | 4.039 | 4.055 | 998,276 | +0.03(+0.82%) |
Feb 27, 2018 | 4.116 | 4.116 | 4.022 | 4.022 | 714,076 | -0.09(-2.14%) |
Feb 26, 2018 | 4.099 | 4.116 | 4.072 | 4.110 | 641,066 | +0.03(+0.67%) |
Feb 23, 2018 | 4.039 | 4.094 | 4.039 | 4.083 | 591,037 | +0.05(+1.36%) |
Feb 22, 2018 | 4.006 | 4.044 | 4.006 | 4.028 | 598,680 | +0.02(+0.41%) |
Feb 21, 2018 | 4.033 | 4.044 | 3.992 | 4.011 | 627,174 | -0.01(-0.27%) |
Feb 20, 2018 | 4.033 | 4.066 | 4.022 | 4.022 | 516,747 | -0.01(-0.27%) |
Feb 16, 2018 | 4.033 | 4.033 | 4.033 | 0 | +0.01(+0.14%) | |
Feb 15, 2018 | 3.979 | 4.033 | 3.973 | 4.028 | 538,859 | +0.05(+1.37%) |
Feb 14, 2018 | 3.979 | 3.995 | 3.962 | 3.973 | 914,560 | -0.02(-0.55%) |
Feb 13, 2018 | 3.946 | 4.005 | 3.946 | 3.995 | 474,765 | +0.03(+0.83%) |
Feb 12, 2018 | 4.017 | 4.017 | 3.957 | 3.962 | 628,694 | -0.02(-0.55%) |
Feb 09, 2018 | 3.924 | 4.033 | 3.919 | 3.984 | 1,498,275 | +0.07(+1.67%) |
Feb 08, 2018 | 3.984 | 4.011 | 3.908 | 3.919 | 615,684 | -0.10(-2.44%) |
Feb 07, 2018 | 4.088 | 4.088 | 4.039 | 4.017 | 674,491 | -0.06(-1.47%) |
Feb 06, 2018 | 3.957 | 4.077 | 3.930 | 4.077 | 1,037,762 | +0.09(+2.33%) |
Feb 05, 2018 | 4.115 | 4.123 | 3.960 | 3.984 | 1,206,485 | -0.16(-3.82%) |
Feb 02, 2018 | 4.191 | 4.208 | 4.120 | 4.142 | 812,149 | -0.08(-1.81%) |