Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.000 | 4.005 | 3.978 | 3.995 | 104,612 | -0.01(-0.14%) |
Apr 27, 2018 | 4.000 | 4.003 | 3.978 | 4.000 | 66,111 | +0.00(+0.00%) |
Apr 26, 2018 | 3.973 | 4.005 | 3.957 | 4.000 | 90,906 | +0.04(+1.10%) |
Apr 25, 2018 | 3.978 | 3.978 | 3.930 | 3.957 | 97,192 | -0.01(-0.28%) |
Apr 24, 2018 | 4.000 | 4.011 | 3.958 | 3.968 | 181,910 | -0.03(-0.67%) |
Apr 23, 2018 | 4.000 | 4.000 | 3.967 | 3.995 | 89,590 | +0.03(+0.68%) |
Apr 20, 2018 | 3.995 | 4.000 | 3.967 | 3.967 | 38,285 | -0.04(-0.95%) |
Apr 19, 2018 | 4.022 | 4.022 | 3.984 | 4.005 | 75,709 | -0.02(-0.54%) |
Apr 18, 2018 | 4.038 | 4.049 | 4.022 | 4.027 | 74,380 | +0.01(+0.27%) |
Apr 17, 2018 | 4.016 | 4.027 | 4.011 | 4.016 | 28,746 | +0.02(+0.54%) |
Apr 16, 2018 | 3.989 | 4.009 | 3.984 | 3.995 | 27,525 | +0.01(+0.30%) |
Apr 13, 2018 | 3.967 | 3.989 | 3.967 | 3.983 | 41,182 | -0.00(-0.02%) |
Apr 12, 2018 | 3.967 | 3.986 | 3.962 | 3.984 | 31,276 | +0.03(+0.82%) |
Apr 11, 2018 | 3.951 | 3.970 | 3.946 | 3.951 | 45,364 | +0.01(+0.28%) |
Apr 10, 2018 | 3.946 | 3.961 | 3.930 | 3.940 | 40,169 | +0.04(+0.97%) |
Apr 09, 2018 | 3.913 | 3.945 | 3.897 | 3.902 | 79,742 | +0.00(+0.00%) |
Apr 06, 2018 | 3.919 | 3.935 | 3.881 | 3.902 | 123,079 | -0.03(-0.83%) |
Apr 05, 2018 | 3.913 | 3.935 | 3.892 | 3.935 | 90,186 | +0.04(+0.90%) |
Apr 04, 2018 | 3.848 | 3.902 | 3.848 | 3.900 | 113,035 | +0.02(+0.49%) |
Apr 03, 2018 | 3.892 | 3.892 | 3.843 | 3.881 | 110,086 | -0.01(-0.14%) |
Apr 02, 2018 | 3.957 | 3.957 | 3.854 | 3.886 | 164,687 | -0.05(-1.24%) |
Mar 29, 2018 | 3.935 | 3.935 | 3.935 | 0 | +0.03(+0.83%) | |
Mar 28, 2018 | 3.919 | 3.924 | 3.854 | 3.902 | 129,656 | -0.01(-0.28%) |
Mar 27, 2018 | 3.951 | 3.957 | 3.897 | 3.913 | 122,153 | -0.01(-0.14%) |
Mar 26, 2018 | 3.892 | 3.924 | 3.881 | 3.919 | 148,274 | +0.05(+1.40%) |
Mar 23, 2018 | 3.930 | 3.930 | 3.865 | 3.865 | 89,736 | -0.07(-1.66%) |
Mar 22, 2018 | 3.978 | 3.994 | 3.930 | 3.930 | 74,982 | -0.06(-1.49%) |
Mar 21, 2018 | 3.984 | 4.005 | 3.973 | 3.989 | 98,314 | +0.01(+0.14%) |
Mar 20, 2018 | 4.005 | 4.005 | 3.984 | 3.984 | 68,995 | -0.02(-0.54%) |
Mar 19, 2018 | 4.027 | 4.027 | 3.995 | 4.005 | 87,506 | -0.02(-0.41%) |
Mar 16, 2018 | 4.027 | 4.043 | 4.022 | 4.022 | 40,078 | -0.01(-0.27%) |
Mar 15, 2018 | 4.043 | 4.056 | 4.022 | 4.033 | 82,055 | +0.00(+0.00%) |
Mar 14, 2018 | 4.065 | 4.114 | 4.033 | 4.033 | 55,299 | -0.02(-0.58%) |
Mar 13, 2018 | 4.070 | 4.097 | 4.044 | 4.056 | 191,785 | -0.01(-0.21%) |
Mar 12, 2018 | 4.086 | 4.086 | 4.049 | 4.065 | 70,479 | -0.02(-0.52%) |
Mar 09, 2018 | 4.044 | 4.086 | 4.028 | 4.086 | 135,821 | +0.06(+1.45%) |
Mar 08, 2018 | 4.012 | 4.043 | 4.007 | 4.028 | 39,030 | +0.03(+0.79%) |
Mar 07, 2018 | 4.023 | 3.980 | 3.996 | 78,353 | +0.00(+0.00%) | |
Mar 06, 2018 | 3.991 | 4.012 | 3.991 | 3.996 | 53,270 | +0.01(+0.13%) |
Mar 05, 2018 | 3.991 | 4.001 | 3.967 | 3.991 | 119,810 | -0.02(-0.40%) |
Mar 02, 2018 | 3.959 | 4.007 | 3.943 | 4.007 | 75,459 | +0.04(+0.93%) |
Mar 01, 2018 | 4.001 | 4.017 | 3.970 | 3.970 | 155,136 | -0.04(-0.92%) |
Feb 28, 2018 | 4.007 | 4.023 | 3.996 | 4.007 | 159,447 | +0.00(+0.00%) |
Feb 27, 2018 | 4.035 | 4.051 | 4.007 | 4.007 | 125,384 | -0.03(-0.79%) |
Feb 26, 2018 | 4.038 | 4.050 | 4.017 | 4.038 | 43,304 | +0.02(+0.39%) |
Feb 23, 2018 | 3.985 | 4.023 | 3.985 | 4.023 | 45,110 | +0.05(+1.20%) |
Feb 22, 2018 | 4.007 | 4.012 | 3.975 | 3.975 | 97,801 | -0.04(-1.05%) |
Feb 21, 2018 | 3.996 | 4.017 | 3.996 | 4.017 | 50,927 | +0.01(+0.26%) |
Feb 20, 2018 | 4.001 | 4.001 | 3.991 | 4.007 | 67,218 | -0.02(-0.39%) |
Feb 16, 2018 | 4.023 | 4.023 | 4.023 | 0 | +0.02(+0.40%) | |
Feb 15, 2018 | 3.975 | 4.023 | 3.975 | 4.007 | 75,211 | +0.06(+1.47%) |
Feb 14, 2018 | 3.906 | 3.964 | 3.906 | 3.948 | 38,818 | +0.03(+0.81%) |
Feb 13, 2018 | 3.895 | 3.943 | 3.880 | 3.917 | 68,937 | +0.03(+0.82%) |
Feb 12, 2018 | 3.885 | 3.917 | 3.858 | 3.885 | 73,481 | +0.02(+0.47%) |
Feb 09, 2018 | 3.858 | 3.884 | 3.784 | 3.867 | 153,513 | +0.03(+0.91%) |
Feb 08, 2018 | 3.943 | 3.943 | 3.832 | 3.832 | 112,321 | -0.12(-3.08%) |
Feb 07, 2018 | 3.922 | 3.972 | 3.922 | 3.954 | 137,511 | +0.04(+1.08%) |
Feb 06, 2018 | 3.811 | 3.922 | 3.811 | 3.911 | 182,395 | +0.02(+0.41%) |
Feb 05, 2018 | 4.012 | 4.034 | 3.848 | 3.895 | 209,149 | -0.15(-3.66%) |
Feb 02, 2018 | 4.075 | 4.075 | 4.038 | 4.044 | 96,488 | -0.06(-1.42%) |