Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2018 | 4.050 | 4.100 | 3.750 | 3.800 | 236,323 | -0.20(-5.00%) |
Feb 28, 2018 | 3.900 | 4.150 | 3.800 | 4.000 | 323,515 | +0.17(+4.58%) |
Feb 27, 2018 | 3.950 | 4.050 | 3.750 | 3.825 | 305,673 | -0.12(-3.16%) |
Feb 26, 2018 | 3.400 | 4.114 | 3.400 | 3.950 | 758,118 | +0.55(+16.18%) |
Feb 23, 2018 | 3.400 | 3.450 | 3.400 | 3.400 | 147,863 | +0.05(+1.49%) |
Feb 22, 2018 | 3.450 | 3.250 | 3.350 | 195,657 | +0.10(+3.08%) | |
Feb 21, 2018 | 3.100 | 3.600 | 3.100 | 3.250 | 380,364 | +0.20(+6.56%) |
Feb 20, 2018 | 3.050 | 3.187 | 3.050 | 3.050 | 285,435 | -0.05(-1.61%) |
Feb 16, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.10(+3.33%) | |
Feb 15, 2018 | 3.100 | 3.100 | 2.950 | 3.000 | 165,971 | -0.10(-3.23%) |
Feb 14, 2018 | 3.200 | 2.850 | 3.100 | 312,656 | +0.20(+6.90%) | |
Feb 13, 2018 | 2.650 | 2.950 | 2.650 | 2.900 | 357,852 | +0.20(+7.41%) |
Feb 12, 2018 | 2.700 | 2.850 | 2.550 | 2.700 | 179,671 | +0.00(+0.00%) |
Feb 09, 2018 | 2.600 | 2.700 | 2.450 | 2.700 | 265,277 | +0.15(+5.88%) |
Feb 08, 2018 | 2.650 | 2.750 | 2.600 | 2.550 | 236,003 | -0.12(-4.67%) |
Feb 07, 2018 | 2.650 | 2.700 | 2.450 | 2.675 | 183,275 | +0.02(+0.94%) |
Feb 06, 2018 | 2.450 | 2.700 | 2.425 | 2.650 | 301,244 | +0.10(+3.92%) |
Feb 05, 2018 | 2.650 | 2.650 | 2.450 | 2.550 | 271,149 | -0.15(-5.56%) |
Feb 02, 2018 | 2.700 | 2.750 | 2.610 | 2.700 | 193,110 | +0.00(+0.00%) |