Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.950 | 3.950 | 3.917 | 3.950 | 9,641 | -0.02(-0.63%) |
May 30, 2018 | 3.950 | 4.000 | 3.950 | 3.975 | 8,569 | +0.02(+0.63%) |
May 29, 2018 | 4.000 | 4.000 | 3.944 | 3.950 | 15,735 | +0.00(+0.00%) |
May 25, 2018 | 3.950 | 3.950 | 3.950 | 0 | +0.05(+1.28%) | |
May 24, 2018 | 3.945 | 3.950 | 3.900 | 3.900 | 3,450 | +0.00(+0.00%) |
May 23, 2018 | 3.950 | 3.950 | 3.900 | 3.900 | 9,926 | -0.05(-1.27%) |
May 22, 2018 | 4.000 | 4.000 | 3.900 | 3.950 | 5,143 | +0.05(+1.28%) |
May 21, 2018 | 4.000 | 4.000 | 3.900 | 3.900 | 9,723 | -0.10(-2.50%) |
May 18, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 19,403 | +0.05(+1.27%) |
May 17, 2018 | 4.000 | 4.000 | 3.950 | 3.950 | 18,072 | -0.02(-0.63%) |
May 16, 2018 | 4.000 | 4.000 | 3.975 | 3.975 | 5,235 | -0.02(-0.62%) |
May 15, 2018 | 4.000 | 4.050 | 4.000 | 4.000 | 4,110 | +0.00(+0.00%) |
May 14, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 8,098 | +0.00(+0.00%) |
May 11, 2018 | 4.100 | 4.250 | 3.909 | 4.000 | 15,396 | +0.00(+0.00%) |
May 10, 2018 | 3.950 | 4.000 | 3.900 | 4.000 | 76,612 | +0.05(+1.27%) |
May 09, 2018 | 3.900 | 4.000 | 3.850 | 3.950 | 33,128 | +0.10(+2.60%) |
May 08, 2018 | 3.700 | 3.900 | 3.550 | 3.850 | 99,924 | -0.15(-3.75%) |
May 07, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 15,749 | +0.05(+1.27%) |
May 04, 2018 | 3.900 | 4.000 | 3.900 | 3.950 | 26,903 | +0.10(+2.60%) |
May 03, 2018 | 4.000 | 4.000 | 3.850 | 3.850 | 110,621 | -0.18(-4.35%) |
May 02, 2018 | 4.000 | 4.050 | 4.000 | 4.025 | 3,272 | -0.02(-0.62%) |
May 01, 2018 | 4.000 | 4.100 | 4.000 | 4.050 | 22,017 | +0.00(+0.00%) |
Apr 30, 2018 | 4.050 | 4.100 | 4.000 | 4.050 | 40,669 | +0.00(+0.00%) |
Apr 27, 2018 | 4.050 | 4.100 | 4.000 | 4.050 | 5,255 | +0.00(+0.00%) |
Apr 26, 2018 | 4.100 | 4.100 | 4.000 | 4.050 | 31,903 | -0.05(-1.22%) |
Apr 25, 2018 | 4.100 | 4.100 | 4.050 | 4.100 | 4,585 | +0.00(+0.00%) |
Apr 24, 2018 | 4.100 | 4.125 | 4.050 | 4.100 | 12,909 | -0.05(-1.20%) |
Apr 23, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 15,341 | +0.05(+1.22%) |
Apr 20, 2018 | 4.150 | 4.150 | 4.100 | 4.100 | 7,954 | -0.05(-1.20%) |
Apr 19, 2018 | 4.150 | 4.150 | 4.050 | 4.150 | 18,430 | +0.05(+1.22%) |
Apr 18, 2018 | 4.100 | 4.150 | 4.100 | 4.100 | 14,186 | +0.00(+0.00%) |
Apr 17, 2018 | 4.050 | 4.150 | 4.050 | 4.100 | 10,027 | +0.00(+0.00%) |
Apr 16, 2018 | 4.100 | 4.100 | 4.100 | 4.100 | 526 | +0.00(+0.00%) |
Apr 13, 2018 | 4.100 | 4.150 | 4.075 | 4.100 | 13,102 | -0.05(-1.20%) |
Apr 12, 2018 | 4.200 | 4.200 | 4.145 | 4.150 | 9,938 | -0.05(-1.19%) |
Apr 11, 2018 | 4.200 | 4.250 | 4.200 | 4.200 | 20,612 | +0.05(+1.20%) |
Apr 10, 2018 | 4.150 | 4.150 | 4.100 | 4.150 | 1,765 | +0.00(+0.00%) |
Apr 09, 2018 | 4.100 | 4.200 | 4.055 | 4.150 | 33,739 | +0.00(+0.00%) |
Apr 06, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 10,071 | +0.00(+0.00%) |
Apr 05, 2018 | 4.200 | 4.250 | 4.150 | 4.150 | 4,233 | +0.00(+0.00%) |
Apr 04, 2018 | 4.145 | 4.250 | 4.145 | 4.150 | 6,456 | +0.00(+0.00%) |
Apr 03, 2018 | 4.150 | 4.250 | 4.150 | 4.150 | 10,211 | -0.02(-0.60%) |
Apr 02, 2018 | 4.200 | 4.200 | 4.100 | 4.175 | 17,480 | -0.08(-1.76%) |
Mar 29, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) | |
Mar 28, 2018 | 4.150 | 4.200 | 4.150 | 4.200 | 2,133 | +0.00(+0.00%) |
Mar 27, 2018 | 4.250 | 4.250 | 4.089 | 4.200 | 22,259 | -0.05(-1.18%) |
Mar 26, 2018 | 4.400 | 4.400 | 4.250 | 4.250 | 40,002 | -0.05(-1.16%) |
Mar 23, 2018 | 4.250 | 4.450 | 4.250 | 4.300 | 39,344 | -0.07(-1.62%) |
Mar 22, 2018 | 4.322 | 4.395 | 4.305 | 4.371 | 26,448 | +0.07(+1.64%) |
Mar 21, 2018 | 4.250 | 4.350 | 4.250 | 4.300 | 13,814 | +0.05(+1.18%) |
Mar 20, 2018 | 4.300 | 4.300 | 4.250 | 4.250 | 11,953 | +0.00(+0.00%) |
Mar 19, 2018 | 4.300 | 4.350 | 4.250 | 4.250 | 10,989 | +0.00(+0.00%) |
Mar 16, 2018 | 4.350 | 4.400 | 4.250 | 4.250 | 14,316 | -0.10(-2.30%) |
Mar 15, 2018 | 4.350 | 4.373 | 4.300 | 4.350 | 21,860 | +0.15(+3.57%) |
Mar 14, 2018 | 4.200 | 4.345 | 4.200 | 4.200 | 10,371 | -0.10(-2.33%) |
Mar 13, 2018 | 4.300 | 4.300 | 4.200 | 4.300 | 5,475 | +0.05(+1.18%) |
Mar 12, 2018 | 4.200 | 4.300 | 4.200 | 4.250 | 2,825 | +0.00(+0.00%) |
Mar 09, 2018 | 4.300 | 4.305 | 4.250 | 4.250 | 8,758 | -0.05(-1.16%) |
Mar 08, 2018 | 4.300 | 4.350 | 4.300 | 4.300 | 16,515 | +0.05(+1.18%) |
Mar 07, 2018 | 4.300 | 4.300 | 4.250 | 4.250 | 8,214 | -0.05(-1.16%) |
Mar 06, 2018 | 4.300 | 4.300 | 4.300 | 4.300 | 1,213 | +0.00(+0.00%) |
Mar 05, 2018 | 4.300 | 4.315 | 4.300 | 4.300 | 2,552 | -0.05(-1.15%) |
Mar 02, 2018 | 4.350 | 4.350 | 4.350 | 4.350 | 2,499 | +0.01(+0.23%) |