Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.820 | 3.870 | 3.725 | 3.730 | 121,155 | -0.12(-3.12%) |
Apr 27, 2018 | 3.950 | 3.950 | 3.750 | 3.850 | 158,832 | -0.07(-1.79%) |
Apr 26, 2018 | 3.800 | 3.950 | 3.770 | 3.920 | 137,056 | +0.13(+3.43%) |
Apr 25, 2018 | 3.890 | 3.890 | 3.770 | 3.790 | 101,380 | -0.05(-1.30%) |
Apr 24, 2018 | 3.700 | 3.950 | 3.670 | 3.840 | 319,287 | +0.15(+4.07%) |
Apr 23, 2018 | 3.690 | 3.690 | 3.510 | 3.690 | 185,968 | +0.02(+0.54%) |
Apr 20, 2018 | 3.530 | 3.730 | 3.300 | 3.670 | 591,498 | +0.17(+4.86%) |
Apr 19, 2018 | 3.650 | 3.660 | 3.420 | 3.500 | 163,703 | -0.10(-2.78%) |
Apr 18, 2018 | 3.400 | 3.640 | 3.400 | 3.600 | 297,987 | +0.25(+7.46%) |
Apr 17, 2018 | 3.430 | 3.499 | 3.350 | 3.350 | 123,002 | -0.08(-2.33%) |
Apr 16, 2018 | 3.430 | 3.520 | 3.340 | 3.430 | 139,666 | +0.01(+0.29%) |
Apr 13, 2018 | 3.440 | 3.579 | 3.400 | 3.420 | 219,742 | +0.02(+0.59%) |
Apr 12, 2018 | 3.380 | 3.470 | 3.280 | 3.400 | 137,891 | +0.03(+0.89%) |
Apr 11, 2018 | 3.300 | 3.410 | 3.160 | 3.370 | 258,257 | +0.10(+3.06%) |
Apr 10, 2018 | 3.370 | 3.400 | 3.260 | 3.270 | 262,748 | -0.02(-0.61%) |
Apr 09, 2018 | 3.350 | 3.430 | 3.220 | 3.290 | 168,154 | -0.01(-0.30%) |
Apr 06, 2018 | 3.430 | 3.520 | 3.220 | 3.300 | 228,900 | -0.18(-5.17%) |
Apr 05, 2018 | 3.220 | 3.480 | 3.190 | 3.480 | 281,183 | +0.26(+8.07%) |
Apr 04, 2018 | 3.100 | 3.260 | 3.000 | 3.220 | 145,089 | +0.04(+1.26%) |
Apr 03, 2018 | 3.460 | 3.460 | 3.160 | 3.180 | 252,029 | -0.28(-8.09%) |
Apr 02, 2018 | 3.550 | 3.670 | 3.360 | 3.460 | 485,772 | -0.09(-2.54%) |
Mar 29, 2018 | 3.550 | 3.550 | 3.550 | 0 | +0.08(+2.31%) | |
Mar 28, 2018 | 3.510 | 3.570 | 3.430 | 3.470 | 290,790 | -0.04(-1.14%) |
Mar 27, 2018 | 3.630 | 3.660 | 3.470 | 3.510 | 383,617 | -0.09(-2.50%) |
Mar 26, 2018 | 3.590 | 3.644 | 3.411 | 3.600 | 412,115 | +0.06(+1.69%) |
Mar 23, 2018 | 3.650 | 3.700 | 3.530 | 3.540 | 221,077 | -0.07(-1.94%) |
Mar 22, 2018 | 3.660 | 3.683 | 3.555 | 3.610 | 220,496 | -0.07(-1.90%) |
Mar 21, 2018 | 3.540 | 3.750 | 3.540 | 3.680 | 189,906 | +0.16(+4.55%) |
Mar 20, 2018 | 3.600 | 3.650 | 3.500 | 3.520 | 141,746 | -0.05(-1.40%) |
Mar 19, 2018 | 3.750 | 3.788 | 3.500 | 3.570 | 195,091 | -0.20(-5.31%) |
Mar 16, 2018 | 3.590 | 3.790 | 3.500 | 3.770 | 348,890 | +0.18(+5.01%) |
Mar 15, 2018 | 3.650 | 3.730 | 3.550 | 3.590 | 132,019 | -0.04(-1.10%) |
Mar 14, 2018 | 3.650 | 3.750 | 3.535 | 3.630 | 155,931 | +0.03(+0.83%) |
Mar 13, 2018 | 3.440 | 3.710 | 3.432 | 3.600 | 271,819 | +0.18(+5.26%) |
Mar 12, 2018 | 3.410 | 3.490 | 3.380 | 3.420 | 482,314 | +0.00(+0.00%) |
Mar 09, 2018 | 3.490 | 3.550 | 3.311 | 3.420 | 762,738 | -0.04(-1.16%) |
Mar 08, 2018 | 3.440 | 3.490 | 3.350 | 3.460 | 316,584 | +0.05(+1.47%) |
Mar 07, 2018 | 3.320 | 3.410 | 282,903 | -0.04(-1.16%) | ||
Mar 06, 2018 | 3.420 | 3.528 | 3.330 | 3.450 | 411,487 | +0.02(+0.58%) |
Mar 05, 2018 | 3.250 | 3.489 | 3.250 | 3.430 | 277,294 | +0.16(+4.89%) |
Mar 02, 2018 | 2.960 | 3.270 | 2.900 | 3.270 | 441,616 | +0.32(+10.85%) |
Mar 01, 2018 | 2.880 | 3.000 | 2.870 | 2.950 | 176,273 | +0.05(+1.72%) |
Feb 28, 2018 | 3.140 | 3.200 | 2.900 | 2.900 | 333,991 | -0.22(-7.05%) |
Feb 27, 2018 | 3.270 | 3.390 | 3.100 | 3.120 | 200,376 | -0.17(-5.17%) |
Feb 26, 2018 | 3.250 | 3.400 | 3.210 | 3.290 | 102,212 | +0.04(+1.23%) |
Feb 23, 2018 | 3.220 | 3.280 | 3.126 | 3.250 | 185,307 | +0.04(+1.25%) |
Feb 22, 2018 | 3.210 | 209,804 | +0.12(+3.88%) | |||
Feb 21, 2018 | 3.140 | 3.220 | 3.060 | 3.090 | 174,140 | -0.06(-1.90%) |
Feb 20, 2018 | 3.200 | 3.300 | 3.071 | 3.150 | 337,910 | -0.06(-1.87%) |
Feb 16, 2018 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 3.280 | 3.280 | 3.000 | 3.210 | 337,677 | -0.04(-1.23%) |
Feb 14, 2018 | 3.000 | 3.290 | 2.980 | 3.250 | 315,711 | +0.22(+7.26%) |
Feb 13, 2018 | 3.210 | 3.210 | 2.950 | 3.030 | 212,447 | -0.20(-6.19%) |
Feb 12, 2018 | 3.120 | 3.240 | 3.030 | 3.230 | 338,991 | +0.15(+4.87%) |
Feb 09, 2018 | 3.090 | 3.200 | 2.800 | 3.080 | 820,006 | -0.18(-5.52%) |
Feb 08, 2018 | 3.510 | 3.595 | 3.250 | 3.260 | 351,681 | -0.24(-6.86%) |
Feb 07, 2018 | 3.910 | 3.910 | 3.500 | 3.500 | 369,674 | -0.41(-10.49%) |
Feb 06, 2018 | 3.780 | 4.010 | 3.760 | 3.910 | 387,768 | -0.05(-1.18%) |
Feb 05, 2018 | 3.850 | 4.110 | 3.850 | 3.957 | 251,405 | +0.05(+1.20%) |
Feb 02, 2018 | 3.860 | 4.025 | 3.650 | 3.910 | 427,652 | -0.07(-1.76%) |