Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.971 | 3.971 | 3.841 | 3.841 | 30,091 | -0.10(-2.48%) |
Apr 27, 2018 | 3.906 | 3.965 | 3.841 | 3.939 | 22,848 | +0.10(+2.54%) |
Apr 26, 2018 | 3.808 | 3.906 | 3.779 | 3.841 | 20,799 | +0.02(+0.51%) |
Apr 25, 2018 | 3.841 | 3.906 | 3.757 | 3.821 | 65,435 | +0.05(+1.21%) |
Apr 24, 2018 | 3.776 | 3.874 | 3.743 | 3.776 | 91,998 | +0.07(+1.75%) |
Apr 23, 2018 | 3.728 | 3.760 | 3.711 | 3.711 | 17,036 | -0.03(-0.87%) |
Apr 19, 2018 | 3.743 | 3.743 | 3.743 | 62 | +0.00(+0.00%) | |
Apr 18, 2018 | 3.714 | 3.773 | 3.714 | 3.743 | 5,841 | -0.02(-0.43%) |
Apr 17, 2018 | 3.776 | 3.776 | 3.743 | 3.760 | 6,930 | -0.02(-0.43%) |
Apr 16, 2018 | 3.714 | 3.841 | 3.714 | 3.776 | 9,703 | -0.03(-0.85%) |
Apr 13, 2018 | 3.874 | 3.877 | 3.736 | 3.808 | 8,961 | -0.03(-0.85%) |
Apr 12, 2018 | 3.808 | 3.841 | 3.808 | 3.841 | 2,109 | +0.00(+0.00%) |
Apr 10, 2018 | 3.841 | 3.841 | 3.841 | 125 | +0.04(+0.94%) | |
Apr 09, 2018 | 3.821 | 3.854 | 3.711 | 3.805 | 19,796 | -0.07(-1.68%) |
Apr 06, 2018 | 3.874 | 3.906 | 3.841 | 3.870 | 9,899 | +0.03(+0.76%) |
Apr 05, 2018 | 3.874 | 3.874 | 3.808 | 3.841 | 5,190 | +0.00(+0.00%) |
Apr 04, 2018 | 3.808 | 3.906 | 3.808 | 3.841 | 10,477 | +0.00(+0.00%) |
Apr 03, 2018 | 3.874 | 3.906 | 3.841 | 3.841 | 10,753 | +0.03(+0.85%) |
Apr 02, 2018 | 3.823 | 3.823 | 3.678 | 3.808 | 26,006 | -0.03(-0.85%) |
Mar 29, 2018 | 3.841 | 3.841 | 3.841 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.808 | 3.841 | 3.711 | 3.841 | 31,529 | +0.00(+0.00%) |
Mar 27, 2018 | 3.874 | 3.874 | 3.808 | 3.841 | 56,350 | -0.07(-1.67%) |
Mar 26, 2018 | 3.939 | 3.950 | 3.841 | 3.906 | 14,836 | +0.00(+0.00%) |
Mar 23, 2018 | 3.906 | 3.939 | 3.841 | 3.906 | 48,474 | +0.00(+0.00%) |
Mar 22, 2018 | 3.906 | 3.939 | 3.906 | 3.906 | 19,879 | -0.03(-0.83%) |
Mar 20, 2018 | 3.939 | 3.939 | 3.939 | 803 | -0.03(-0.82%) | |
Mar 19, 2018 | 3.986 | 3.986 | 3.971 | 3.971 | 10,188 | -0.03(-0.81%) |
Mar 16, 2018 | 4.004 | 4.036 | 3.999 | 4.004 | 5,042 | +0.00(+0.00%) |
Mar 15, 2018 | 3.971 | 4.010 | 3.971 | 4.004 | 4,095 | -0.01(-0.32%) |
Mar 14, 2018 | 4.049 | 4.049 | 4.010 | 4.017 | 13,837 | +0.00(+0.00%) |
Mar 13, 2018 | 4.020 | 4.078 | 4.017 | 4.017 | 11,602 | -0.03(-0.79%) |
Mar 12, 2018 | 4.081 | 4.081 | 4.017 | 4.049 | 9,156 | +0.00(+0.00%) |
Mar 09, 2018 | 4.081 | 4.113 | 4.031 | 4.049 | 14,005 | -0.02(-0.40%) |
Mar 08, 2018 | 4.049 | 4.081 | 4.049 | 4.065 | 20,222 | +0.02(+0.40%) |
Mar 07, 2018 | 4.113 | 4.129 | 4.049 | 4.049 | 22,763 | -0.06(-1.56%) |
Mar 06, 2018 | 4.113 | 4.145 | 4.113 | 4.113 | 10,731 | -0.03(-0.78%) |
Mar 05, 2018 | 4.242 | 4.242 | 4.113 | 4.145 | 8,954 | +0.00(+0.00%) |
Mar 02, 2018 | 4.142 | 4.145 | 4.084 | 4.145 | 5,464 | +0.06(+1.57%) |
Mar 01, 2018 | 4.113 | 4.113 | 4.081 | 4.081 | 3,362 | -0.10(-2.31%) |
Feb 28, 2018 | 4.242 | 4.242 | 4.128 | 4.177 | 10,056 | +0.00(+0.00%) |
Feb 27, 2018 | 4.113 | 4.177 | 4.113 | 4.177 | 2,405 | +0.10(+2.36%) |
Feb 26, 2018 | 4.145 | 4.145 | 4.081 | 4.081 | 23,135 | -0.06(-1.55%) |
Feb 23, 2018 | 4.145 | 4.177 | 4.113 | 4.145 | 18,741 | +0.01(+0.27%) |
Feb 22, 2018 | 4.177 | 4.177 | 4.134 | 4.134 | 52,489 | -0.04(-1.04%) |
Feb 21, 2018 | 4.185 | 4.239 | 4.177 | 4.177 | 26,611 | +0.00(+0.00%) |
Feb 20, 2018 | 4.274 | 4.274 | 4.177 | 4.177 | 9,388 | -0.06(-1.52%) |
Feb 16, 2018 | 4.242 | 4.242 | 4.242 | 0 | +0.05(+1.15%) | |
Feb 15, 2018 | 4.210 | 4.229 | 4.181 | 4.194 | 9,709 | -0.02(-0.38%) |
Feb 14, 2018 | 4.210 | 4.242 | 4.177 | 4.210 | 25,300 | -0.06(-1.50%) |
Feb 13, 2018 | 4.145 | 4.274 | 3.985 | 4.274 | 10,877 | +0.10(+2.31%) |
Feb 12, 2018 | 4.146 | 4.210 | 4.145 | 4.177 | 18,094 | +0.06(+1.43%) |
Feb 09, 2018 | 4.113 | 4.132 | 3.920 | 4.118 | 81,129 | -0.08(-1.79%) |
Feb 08, 2018 | 4.531 | 4.563 | 4.081 | 4.194 | 49,489 | -0.43(-9.37%) |
Feb 07, 2018 | 4.531 | 4.611 | 4.627 | 13,557 | +0.10(+2.13%) | |
Feb 06, 2018 | 4.435 | 4.595 | 4.435 | 4.531 | 23,756 | -0.06(-1.40%) |
Feb 05, 2018 | 4.595 | 4.618 | 4.502 | 4.595 | 17,235 | -0.02(-0.43%) |
Feb 02, 2018 | 4.595 | 4.663 | 4.543 | 4.615 | 27,159 | -0.01(-0.26%) |