Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.350 | 4.400 | 4.200 | 4.250 | 138,635 | -0.10(-2.30%) |
Apr 27, 2018 | 4.350 | 4.350 | 4.150 | 4.350 | 242,882 | +0.00(+0.00%) |
Apr 26, 2018 | 4.250 | 4.400 | 4.150 | 4.350 | 513,971 | +0.25(+6.10%) |
Apr 25, 2018 | 4.100 | 4.200 | 3.950 | 4.100 | 338,583 | -0.05(-1.20%) |
Apr 24, 2018 | 4.250 | 4.300 | 4.050 | 4.150 | 161,019 | -0.05(-1.19%) |
Apr 23, 2018 | 4.100 | 4.250 | 4.000 | 4.200 | 450,513 | +0.15(+3.70%) |
Apr 20, 2018 | 4.100 | 4.100 | 3.925 | 4.050 | 280,973 | -0.10(-2.41%) |
Apr 19, 2018 | 4.300 | 4.300 | 4.100 | 4.150 | 333,252 | -0.15(-3.49%) |
Apr 18, 2018 | 4.350 | 4.350 | 4.250 | 4.300 | 124,590 | +0.00(+0.00%) |
Apr 17, 2018 | 4.300 | 4.300 | 4.250 | 4.300 | 53,975 | +0.05(+1.18%) |
Apr 16, 2018 | 4.200 | 4.300 | 4.150 | 4.250 | 56,910 | +0.05(+1.19%) |
Apr 13, 2018 | 4.150 | 4.300 | 4.100 | 4.200 | 160,799 | +0.10(+2.44%) |
Apr 12, 2018 | 4.100 | 4.125 | 4.000 | 4.100 | 126,647 | +0.00(+0.00%) |
Apr 11, 2018 | 4.050 | 4.100 | 4.000 | 4.100 | 124,532 | +0.00(+0.00%) |
Apr 10, 2018 | 3.800 | 4.100 | 3.800 | 4.100 | 527,792 | +0.35(+9.33%) |
Apr 09, 2018 | 3.950 | 4.000 | 3.750 | 3.750 | 965,529 | -0.25(-6.25%) |
Apr 06, 2018 | 3.950 | 4.000 | 3.925 | 4.000 | 238,275 | +0.05(+1.27%) |
Apr 05, 2018 | 4.000 | 4.050 | 3.925 | 3.950 | 228,494 | +0.00(+0.00%) |
Apr 04, 2018 | 3.950 | 4.050 | 3.950 | 3.950 | 119,437 | +0.00(+0.00%) |
Apr 03, 2018 | 4.100 | 4.150 | 3.950 | 3.950 | 202,305 | -0.15(-3.66%) |
Apr 02, 2018 | 4.150 | 4.300 | 4.050 | 4.100 | 126,118 | -0.10(-2.38%) |
Mar 29, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.10(+2.44%) | |
Mar 28, 2018 | 4.200 | 4.200 | 4.050 | 4.100 | 411,809 | -0.05(-1.20%) |
Mar 27, 2018 | 4.200 | 4.300 | 4.150 | 4.150 | 331,274 | -0.05(-1.19%) |
Mar 26, 2018 | 4.150 | 4.200 | 4.100 | 4.200 | 529,241 | +0.10(+2.44%) |
Mar 23, 2018 | 4.150 | 4.200 | 4.050 | 4.100 | 212,171 | -0.05(-1.20%) |
Mar 22, 2018 | 4.200 | 4.300 | 4.150 | 4.150 | 139,350 | -0.10(-2.35%) |
Mar 21, 2018 | 4.100 | 4.350 | 4.100 | 4.250 | 247,947 | +0.15(+3.66%) |
Mar 20, 2018 | 4.150 | 4.150 | 4.050 | 4.100 | 723,612 | +0.05(+1.23%) |
Mar 19, 2018 | 4.000 | 4.100 | 4.000 | 4.050 | 470,126 | +0.00(+0.00%) |
Mar 16, 2018 | 4.100 | 4.150 | 4.050 | 4.050 | 682,084 | -0.10(-2.41%) |
Mar 15, 2018 | 4.300 | 4.300 | 4.100 | 4.150 | 164,507 | -0.10(-2.35%) |
Mar 14, 2018 | 4.300 | 4.350 | 4.200 | 4.250 | 161,801 | +0.00(+0.00%) |
Mar 13, 2018 | 4.350 | 4.400 | 4.250 | 4.250 | 164,484 | -0.15(-3.41%) |
Mar 12, 2018 | 4.450 | 4.450 | 4.300 | 4.400 | 129,929 | -0.05(-1.12%) |
Mar 09, 2018 | 4.400 | 4.450 | 4.350 | 4.450 | 86,976 | +0.10(+2.30%) |
Mar 08, 2018 | 4.400 | 4.450 | 4.350 | 4.350 | 54,614 | -0.05(-1.14%) |
Mar 07, 2018 | 4.400 | 4.450 | 4.350 | 4.400 | 65,753 | +0.00(+0.00%) |
Mar 06, 2018 | 4.450 | 4.450 | 4.325 | 4.400 | 138,399 | +0.00(+0.00%) |
Mar 05, 2018 | 4.400 | 4.550 | 4.350 | 4.400 | 195,641 | -0.05(-1.12%) |
Mar 02, 2018 | 4.350 | 4.500 | 4.300 | 4.450 | 156,812 | +0.05(+1.14%) |
Mar 01, 2018 | 4.400 | 4.450 | 4.200 | 4.400 | 205,118 | -0.05(-1.12%) |
Feb 28, 2018 | 4.550 | 4.600 | 4.350 | 4.450 | 237,059 | -0.10(-2.20%) |
Feb 27, 2018 | 4.550 | 4.600 | 4.500 | 4.550 | 144,434 | -0.05(-1.09%) |
Feb 26, 2018 | 4.550 | 4.650 | 4.550 | 4.600 | 80,332 | +0.00(+0.00%) |
Feb 23, 2018 | 4.600 | 4.650 | 4.500 | 4.600 | 121,599 | +0.00(+0.00%) |
Feb 22, 2018 | 4.550 | 4.600 | 4.500 | 4.600 | 133,756 | +0.02(+0.55%) |
Feb 21, 2018 | 4.650 | 4.650 | 4.550 | 4.575 | 115,035 | -0.08(-1.61%) |
Feb 20, 2018 | 4.600 | 4.650 | 4.550 | 4.650 | 175,792 | +0.00(+0.00%) |
Feb 16, 2018 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 4.750 | 4.750 | 4.600 | 4.650 | 323,998 | -0.05(-1.06%) |
Feb 14, 2018 | 4.650 | 4.750 | 4.600 | 4.700 | 223,509 | +0.05(+1.08%) |
Feb 13, 2018 | 4.600 | 4.725 | 4.600 | 4.650 | 137,525 | +0.05(+1.09%) |
Feb 12, 2018 | 4.650 | 4.750 | 4.600 | 4.600 | 126,091 | -0.10(-2.13%) |
Feb 09, 2018 | 4.750 | 4.800 | 4.550 | 4.700 | 123,934 | +0.00(+0.00%) |
Feb 08, 2018 | 4.750 | 4.900 | 4.675 | 4.700 | 294,792 | +0.05(+1.08%) |
Feb 07, 2018 | 4.650 | 4.700 | 4.600 | 4.650 | 238,660 | +0.00(+0.00%) |
Feb 06, 2018 | 4.550 | 4.700 | 4.550 | 4.650 | 230,037 | -0.02(-0.53%) |
Feb 05, 2018 | 4.650 | 4.800 | 4.650 | 4.675 | 156,585 | -0.08(-1.58%) |
Feb 02, 2018 | 4.800 | 4.900 | 4.750 | 4.750 | 104,408 | +0.00(+0.00%) |