Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.045 | 4.050 | 3.900 | 3.919 | 10,082 | -0.03(-0.78%) |
Apr 27, 2018 | 4.001 | 4.100 | 3.898 | 3.950 | 9,879 | -0.15(-3.66%) |
Apr 26, 2018 | 3.650 | 4.100 | 3.650 | 4.100 | 58,257 | +0.28(+7.36%) |
Apr 25, 2018 | 3.850 | 3.900 | 3.800 | 3.819 | 2,843 | -0.08(-2.08%) |
Apr 24, 2018 | 3.600 | 3.900 | 3.557 | 3.900 | 73,559 | +0.30(+8.33%) |
Apr 23, 2018 | 3.600 | 3.700 | 3.550 | 3.600 | 10,920 | -0.15(-3.97%) |
Apr 20, 2018 | 3.350 | 3.750 | 3.350 | 3.749 | 50,837 | +0.31(+8.92%) |
Apr 19, 2018 | 3.550 | 3.587 | 3.350 | 3.442 | 6,473 | -0.06(-1.66%) |
Apr 18, 2018 | 3.600 | 3.600 | 3.500 | 3.500 | 686 | -0.05(-1.41%) |
Apr 17, 2018 | 3.500 | 3.550 | 3.400 | 3.550 | 6,189 | +0.13(+3.73%) |
Apr 16, 2018 | 3.408 | 3.516 | 3.408 | 3.422 | 3,906 | +0.02(+0.66%) |
Apr 13, 2018 | 3.350 | 3.400 | 3.350 | 3.400 | 1,475 | -0.05(-1.45%) |
Apr 12, 2018 | 3.350 | 3.500 | 3.350 | 3.450 | 646 | +0.05(+1.47%) |
Apr 11, 2018 | 3.400 | 3.550 | 3.350 | 3.400 | 2,978 | +0.00(+0.00%) |
Apr 10, 2018 | 3.500 | 3.550 | 3.400 | 3.400 | 3,033 | -0.10(-2.86%) |
Apr 09, 2018 | 3.600 | 3.600 | 3.350 | 3.500 | 3,507 | +0.00(+0.00%) |
Apr 06, 2018 | 3.300 | 3.550 | 3.300 | 3.500 | 19,010 | +0.20(+6.06%) |
Apr 05, 2018 | 3.400 | 3.400 | 3.300 | 3.300 | 910 | -0.10(-2.94%) |
Apr 04, 2018 | 3.400 | 3.400 | 3.350 | 3.400 | 933 | +0.05(+1.49%) |
Apr 03, 2018 | 3.400 | 3.400 | 3.302 | 3.350 | 6,117 | -0.05(-1.47%) |
Apr 02, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 9,000 | +0.00(+0.00%) |
Mar 29, 2018 | 3.400 | 3.400 | 3.400 | 0 | +0.05(+1.49%) | |
Mar 28, 2018 | 3.317 | 3.400 | 3.317 | 3.350 | 4,436 | +0.00(+0.00%) |
Mar 27, 2018 | 3.350 | 3.500 | 3.300 | 3.350 | 13,998 | +0.00(+0.00%) |
Mar 26, 2018 | 3.550 | 3.661 | 3.350 | 3.350 | 8,176 | -0.25(-6.94%) |
Mar 23, 2018 | 3.550 | 3.750 | 3.550 | 3.600 | 3,100 | +0.05(+1.41%) |
Mar 22, 2018 | 3.400 | 3.600 | 3.400 | 3.550 | 935 | +0.05(+1.43%) |
Mar 21, 2018 | 3.500 | 3.700 | 3.500 | 3.500 | 16,583 | -0.05(-1.41%) |
Mar 20, 2018 | 3.200 | 3.700 | 3.200 | 3.550 | 19,617 | -0.10(-2.74%) |
Mar 19, 2018 | 3.600 | 3.800 | 3.550 | 3.650 | 32,492 | +0.00(+0.00%) |
Mar 16, 2018 | 3.600 | 3.700 | 3.600 | 3.650 | 2,795 | +0.00(+0.00%) |
Mar 15, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 5,324 | +0.05(+1.39%) |
Mar 14, 2018 | 3.550 | 3.600 | 3.500 | 3.600 | 7,216 | +0.00(+0.00%) |
Mar 13, 2018 | 3.600 | 3.600 | 3.400 | 3.600 | 23,156 | +0.00(+0.00%) |
Mar 12, 2018 | 3.900 | 3.900 | 3.600 | 3.600 | 13,529 | -0.25(-6.49%) |
Mar 09, 2018 | 3.700 | 3.900 | 3.700 | 3.850 | 56,303 | +0.20(+5.48%) |
Mar 08, 2018 | 3.700 | 3.700 | 3.600 | 3.650 | 14,711 | -0.10(-2.67%) |
Mar 07, 2018 | 3.700 | 3.750 | 3.700 | 3.750 | 2,529 | +0.02(+0.67%) |
Mar 06, 2018 | 3.500 | 3.750 | 3.500 | 3.725 | 18,705 | +0.27(+7.97%) |
Mar 05, 2018 | 3.600 | 3.650 | 3.450 | 3.450 | 7,149 | -0.07(-1.91%) |
Mar 02, 2018 | 3.600 | 3.600 | 3.517 | 3.517 | 1,114 | -0.08(-2.31%) |
Mar 01, 2018 | 3.550 | 3.600 | 3.500 | 3.600 | 10,342 | -0.05(-1.37%) |
Feb 28, 2018 | 3.501 | 3.650 | 3.501 | 3.650 | 1,643 | +0.15(+4.29%) |
Feb 27, 2018 | 3.650 | 3.650 | 3.500 | 3.500 | 2,994 | -0.15(-4.11%) |
Feb 26, 2018 | 3.550 | 3.700 | 3.500 | 3.650 | 5,141 | +0.10(+2.82%) |
Feb 23, 2018 | 3.450 | 3.550 | 3.401 | 3.550 | 9,380 | +0.10(+2.90%) |
Feb 22, 2018 | 3.413 | 3.450 | 3.384 | 3.450 | 2,988 | +0.10(+2.99%) |
Feb 21, 2018 | 3.350 | 3.350 | 3.300 | 3.350 | 18,061 | +0.02(+0.75%) |
Feb 20, 2018 | 3.350 | 3.350 | 3.300 | 3.325 | 5,808 | -0.02(-0.75%) |
Feb 16, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.05(+1.52%) | |
Feb 15, 2018 | 3.450 | 3.550 | 3.250 | 3.300 | 48,981 | -0.20(-5.71%) |
Feb 14, 2018 | 3.400 | 3.600 | 3.400 | 3.500 | 3,503 | +0.05(+1.45%) |
Feb 13, 2018 | 3.450 | 3.600 | 3.400 | 3.450 | 3,427 | -0.05(-1.43%) |
Feb 12, 2018 | 3.550 | 3.650 | 3.450 | 3.500 | 20,320 | -0.05(-1.41%) |
Feb 09, 2018 | 3.750 | 3.800 | 3.550 | 3.550 | 22,631 | -0.25(-6.58%) |
Feb 08, 2018 | 3.800 | 3.800 | 3.700 | 3.800 | 4,669 | +0.00(+0.00%) |
Feb 07, 2018 | 3.800 | 3.702 | 3.800 | 8,859 | +0.00(+0.00%) | |
Feb 06, 2018 | 3.750 | 3.850 | 3.700 | 3.800 | 4,018 | +0.00(+0.00%) |
Feb 05, 2018 | 3.757 | 3.757 | 3.750 | 3.800 | 5,712 | -0.10(-2.56%) |
Feb 02, 2018 | 3.800 | 3.900 | 3.751 | 3.900 | 5,637 | +0.04(+1.10%) |