Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.500 | 3.600 | 3.400 | 3.550 | 551,581 | +0.15(+4.41%) |
Apr 27, 2018 | 3.500 | 3.575 | 3.400 | 3.400 | 208,909 | -0.12(-3.55%) |
Apr 26, 2018 | 3.700 | 3.725 | 3.500 | 3.525 | 157,875 | -0.18(-4.73%) |
Apr 25, 2018 | 3.800 | 3.800 | 3.550 | 3.700 | 260,246 | -0.15(-3.90%) |
Apr 24, 2018 | 3.950 | 3.950 | 3.600 | 3.850 | 335,743 | -0.05(-1.28%) |
Apr 23, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 128,651 | +0.02(+0.65%) |
Apr 20, 2018 | 3.900 | 3.900 | 3.800 | 3.875 | 315,236 | -0.02(-0.64%) |
Apr 19, 2018 | 3.950 | 4.000 | 3.850 | 3.900 | 302,394 | -0.05(-1.27%) |
Apr 18, 2018 | 4.000 | 4.000 | 3.850 | 3.950 | 389,884 | +0.00(+0.00%) |
Apr 17, 2018 | 3.900 | 4.000 | 3.900 | 3.950 | 206,426 | +0.08(+1.94%) |
Apr 16, 2018 | 3.900 | 3.950 | 3.750 | 3.875 | 201,005 | -0.05(-1.27%) |
Apr 13, 2018 | 4.000 | 4.050 | 3.900 | 3.925 | 164,634 | -0.12(-3.09%) |
Apr 12, 2018 | 4.000 | 4.100 | 4.000 | 4.050 | 609,523 | +0.10(+2.53%) |
Apr 11, 2018 | 3.950 | 4.100 | 3.925 | 3.950 | 112,666 | -0.05(-1.25%) |
Apr 10, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 121,106 | +0.00(+0.00%) |
Apr 09, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 114,059 | +0.00(+0.00%) |
Apr 06, 2018 | 3.900 | 4.050 | 3.900 | 4.000 | 282,448 | +0.12(+3.23%) |
Apr 05, 2018 | 3.900 | 3.950 | 3.850 | 3.875 | 164,699 | -0.02(-0.64%) |
Apr 04, 2018 | 3.750 | 3.925 | 3.705 | 3.900 | 462,778 | +0.15(+4.00%) |
Apr 03, 2018 | 3.900 | 3.900 | 3.500 | 3.750 | 981,616 | -0.15(-3.85%) |
Apr 02, 2018 | 3.950 | 4.000 | 3.850 | 3.900 | 301,208 | -0.05(-1.27%) |
Mar 29, 2018 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.950 | 4.000 | 3.850 | 3.950 | 205,150 | +0.00(+0.00%) |
Mar 27, 2018 | 4.000 | 4.050 | 3.900 | 3.950 | 482,651 | +0.00(+0.00%) |
Mar 26, 2018 | 3.900 | 4.000 | 3.800 | 3.950 | 210,153 | +0.05(+1.28%) |
Mar 23, 2018 | 3.850 | 4.000 | 3.800 | 3.900 | 176,550 | +0.05(+1.30%) |
Mar 22, 2018 | 3.800 | 3.900 | 3.750 | 3.850 | 156,336 | +0.05(+1.32%) |
Mar 21, 2018 | 3.850 | 3.950 | 3.800 | 3.800 | 155,103 | +0.00(+0.00%) |
Mar 20, 2018 | 3.950 | 3.950 | 3.750 | 3.800 | 263,168 | -0.10(-2.56%) |
Mar 19, 2018 | 3.850 | 4.000 | 3.750 | 3.900 | 260,453 | +0.05(+1.30%) |
Mar 16, 2018 | 3.950 | 4.050 | 3.800 | 3.850 | 1,252,639 | +0.00(+0.00%) |
Mar 15, 2018 | 3.500 | 3.900 | 3.500 | 3.850 | 911,205 | +0.35(+10.00%) |
Mar 14, 2018 | 3.450 | 3.550 | 3.350 | 3.500 | 275,790 | +0.00(+0.00%) |
Mar 13, 2018 | 3.350 | 3.500 | 3.300 | 3.500 | 551,520 | +0.15(+4.48%) |
Mar 12, 2018 | 3.450 | 3.500 | 3.275 | 3.350 | 354,981 | -0.10(-2.90%) |
Mar 09, 2018 | 3.350 | 3.450 | 3.305 | 3.450 | 579,442 | +0.15(+4.55%) |
Mar 08, 2018 | 3.350 | 3.500 | 3.300 | 3.300 | 402,949 | -0.05(-1.49%) |
Mar 07, 2018 | 3.300 | 3.350 | 3.300 | 3.350 | 211,957 | +0.05(+1.52%) |
Mar 06, 2018 | 3.300 | 3.350 | 3.250 | 3.300 | 247,583 | +0.00(+0.00%) |
Mar 05, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 160,595 | +0.10(+3.12%) |
Mar 02, 2018 | 3.150 | 3.250 | 3.105 | 3.200 | 123,604 | +0.05(+1.59%) |
Mar 01, 2018 | 3.200 | 3.250 | 3.125 | 3.150 | 342,173 | +0.00(+0.00%) |
Feb 28, 2018 | 3.200 | 3.250 | 3.150 | 3.150 | 109,961 | +0.00(+0.00%) |
Feb 27, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 97,987 | -0.05(-1.56%) |
Feb 26, 2018 | 3.050 | 3.250 | 2.950 | 3.200 | 343,088 | +0.15(+4.92%) |
Feb 23, 2018 | 3.050 | 3.100 | 2.950 | 3.050 | 117,417 | +0.05(+1.67%) |
Feb 22, 2018 | 3.050 | 3.100 | 3.000 | 3.000 | 74,668 | -0.05(-1.64%) |
Feb 21, 2018 | 3.050 | 3.100 | 3.000 | 3.050 | 211,231 | +0.05(+1.67%) |
Feb 20, 2018 | 3.050 | 3.100 | 3.000 | 3.000 | 139,073 | -0.05(-1.64%) |
Feb 16, 2018 | 3.050 | 3.050 | 3.050 | 0 | -0.05(-1.61%) | |
Feb 15, 2018 | 3.050 | 3.100 | 3.000 | 3.100 | 155,305 | +0.10(+3.33%) |
Feb 14, 2018 | 3.000 | 3.100 | 2.900 | 3.000 | 304,716 | +0.00(+0.00%) |
Feb 13, 2018 | 2.900 | 3.000 | 2.900 | 3.000 | 117,401 | +0.10(+3.45%) |
Feb 12, 2018 | 2.700 | 3.000 | 2.700 | 2.900 | 158,460 | +0.17(+6.42%) |
Feb 09, 2018 | 2.750 | 2.800 | 2.650 | 2.725 | 204,993 | +0.02(+0.93%) |
Feb 08, 2018 | 2.700 | 2.850 | 2.700 | 2.700 | 331,064 | +0.00(+0.00%) |
Feb 07, 2018 | 2.850 | 2.850 | 2.650 | 2.700 | 351,146 | -0.15(-5.26%) |
Feb 06, 2018 | 2.850 | 2.900 | 2.750 | 2.850 | 160,447 | -0.05(-1.72%) |
Feb 05, 2018 | 2.950 | 3.045 | 2.750 | 2.900 | 519,861 | -0.10(-3.33%) |
Feb 02, 2018 | 3.000 | 3.050 | 2.800 | 3.000 | 299,606 | -0.05(-1.64%) |