Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.550 | 4.553 | 4.509 | 4.529 | 714,018 | -0.01(-0.23%) |
Apr 27, 2018 | 4.503 | 4.550 | 4.501 | 4.540 | 781,945 | +0.04(+0.80%) |
Apr 26, 2018 | 4.483 | 4.519 | 4.459 | 4.503 | 738,428 | +0.03(+0.69%) |
Apr 25, 2018 | 4.472 | 4.483 | 4.441 | 4.472 | 528,863 | +0.00(+0.00%) |
Apr 24, 2018 | 4.509 | 4.509 | 4.462 | 4.472 | 616,281 | -0.03(-0.69%) |
Apr 23, 2018 | 4.483 | 4.524 | 4.462 | 4.503 | 702,766 | +0.03(+0.69%) |
Apr 20, 2018 | 4.462 | 4.488 | 4.447 | 4.472 | 557,507 | +0.02(+0.46%) |
Apr 19, 2018 | 4.472 | 4.483 | 4.447 | 4.452 | 509,671 | -0.03(-0.58%) |
Apr 18, 2018 | 4.488 | 4.503 | 4.475 | 4.478 | 488,246 | -0.02(-0.46%) |
Apr 17, 2018 | 4.498 | 4.503 | 4.467 | 4.498 | 537,212 | +0.03(+0.58%) |
Apr 16, 2018 | 4.447 | 4.488 | 4.441 | 4.472 | 479,467 | +0.03(+0.58%) |
Apr 13, 2018 | 4.498 | 4.503 | 4.436 | 4.447 | 1,066,229 | -0.06(-1.26%) |
Apr 12, 2018 | 4.493 | 4.519 | 4.478 | 4.503 | 438,546 | +0.03(+0.58%) |
Apr 11, 2018 | 4.503 | 4.516 | 4.470 | 4.478 | 730,059 | -0.02(-0.46%) |
Apr 10, 2018 | 4.545 | 4.547 | 4.493 | 4.498 | 916,179 | -0.02(-0.34%) |
Apr 09, 2018 | 4.519 | 4.558 | 4.514 | 4.514 | 546,189 | +0.00(+0.00%) |
Apr 06, 2018 | 4.534 | 4.550 | 4.503 | 4.514 | 716,277 | -0.02(-0.46%) |
Apr 05, 2018 | 4.540 | 4.555 | 4.524 | 4.534 | 942,417 | -0.01(-0.23%) |
Apr 04, 2018 | 4.514 | 4.555 | 4.509 | 4.545 | 974,298 | +0.01(+0.23%) |
Apr 03, 2018 | 4.524 | 4.537 | 4.506 | 4.534 | 1,294,891 | +0.04(+0.80%) |
Apr 02, 2018 | 4.555 | 4.565 | 4.483 | 4.498 | 980,393 | -0.06(-1.36%) |
Mar 29, 2018 | 4.560 | 4.560 | 4.560 | 0 | +0.04(+0.80%) | |
Mar 28, 2018 | 4.534 | 4.550 | 4.498 | 4.524 | 664,200 | +0.01(+0.11%) |
Mar 27, 2018 | 4.534 | 4.550 | 4.503 | 4.519 | 727,245 | -0.01(-0.23%) |
Mar 26, 2018 | 4.550 | 4.571 | 4.514 | 4.529 | 936,646 | +0.00(+0.00%) |
Mar 23, 2018 | 4.571 | 4.586 | 4.519 | 4.529 | 1,251,359 | -0.03(-0.57%) |
Mar 22, 2018 | 4.586 | 4.607 | 4.545 | 4.555 | 1,165,619 | -0.04(-0.79%) |
Mar 21, 2018 | 4.576 | 4.628 | 4.571 | 4.591 | 851,612 | +0.02(+0.45%) |
Mar 20, 2018 | 4.560 | 4.591 | 4.553 | 4.571 | 593,819 | +0.01(+0.11%) |
Mar 19, 2018 | 4.591 | 4.597 | 4.545 | 4.565 | 1,452,971 | -0.03(-0.56%) |
Mar 16, 2018 | 4.576 | 4.607 | 4.560 | 4.591 | 905,729 | +0.03(+0.57%) |
Mar 15, 2018 | 4.576 | 4.581 | 4.537 | 4.565 | 671,731 | +0.00(+0.00%) |
Mar 14, 2018 | 4.555 | 4.589 | 4.545 | 4.565 | 1,293,682 | +0.03(+0.68%) |
Mar 13, 2018 | 4.591 | 4.617 | 4.529 | 4.534 | 1,314,104 | -0.04(-0.90%) |
Mar 12, 2018 | 4.524 | 4.581 | 4.514 | 4.576 | 2,216,610 | +0.06(+1.26%) |
Mar 09, 2018 | 4.478 | 4.529 | 4.462 | 4.519 | 1,849,774 | +0.05(+1.16%) |
Mar 08, 2018 | 4.395 | 4.478 | 4.395 | 4.467 | 1,359,746 | +0.07(+1.65%) |
Mar 07, 2018 | 4.441 | 4.374 | 4.395 | 3,978,668 | +0.01(+0.12%) | |
Mar 06, 2018 | 4.364 | 4.395 | 4.342 | 4.390 | 1,432,455 | +0.03(+0.69%) |
Mar 05, 2018 | 4.324 | 4.395 | 4.324 | 4.359 | 2,524,215 | +0.04(+0.93%) |
Mar 02, 2018 | 4.349 | 4.380 | 4.309 | 4.319 | 2,289,481 | -0.05(-1.04%) |
Mar 01, 2018 | 4.339 | 4.372 | 4.324 | 4.364 | 1,262,809 | +0.05(+1.05%) |
Feb 28, 2018 | 4.339 | 4.364 | 4.319 | 4.319 | 1,692,609 | -0.01(-0.12%) |
Feb 27, 2018 | 4.359 | 4.370 | 4.309 | 4.324 | 1,484,692 | -0.04(-0.81%) |
Feb 26, 2018 | 4.334 | 4.390 | 4.314 | 4.359 | 2,968,842 | +0.07(+1.53%) |
Feb 23, 2018 | 4.314 | 4.390 | 4.230 | 4.294 | 1,784,927 | +0.10(+2.41%) |
Feb 22, 2018 | 4.259 | 4.259 | 4.188 | 4.193 | 1,068,504 | -0.05(-1.19%) |
Feb 21, 2018 | 4.233 | 4.274 | 4.218 | 4.243 | 867,334 | +0.01(+0.24%) |
Feb 20, 2018 | 4.253 | 4.262 | 4.188 | 4.233 | 914,567 | -0.02(-0.47%) |
Feb 16, 2018 | 4.253 | 4.253 | 4.253 | 0 | +0.07(+1.57%) | |
Feb 15, 2018 | 4.183 | 4.198 | 4.153 | 4.188 | 571,953 | +0.02(+0.48%) |
Feb 14, 2018 | 4.137 | 4.185 | 4.127 | 4.168 | 730,696 | +0.01(+0.12%) |
Feb 13, 2018 | 4.082 | 4.178 | 4.082 | 4.163 | 833,358 | +0.07(+1.60%) |
Feb 12, 2018 | 4.077 | 4.102 | 4.011 | 4.097 | 834,283 | +0.03(+0.74%) |
Feb 09, 2018 | 4.057 | 4.082 | 4.026 | 4.067 | 1,019,067 | +0.02(+0.50%) |
Feb 08, 2018 | 4.067 | 4.084 | 4.042 | 4.047 | 801,520 | -0.02(-0.50%) |
Feb 07, 2018 | 4.062 | 4.077 | 4.042 | 4.067 | 580,449 | +0.00(+0.00%) |
Feb 06, 2018 | 4.016 | 4.087 | 4.006 | 4.067 | 1,546,282 | +0.03(+0.62%) |
Feb 05, 2018 | 4.067 | 4.069 | 3.981 | 4.042 | 1,388,706 | -0.04(-0.87%) |
Feb 02, 2018 | 4.082 | 4.107 | 4.072 | 4.077 | 948,608 | -0.01(-0.12%) |