Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.290 | 3.304 | 3.223 | 3.223 | 1,109 | -0.09(-2.59%) |
Apr 27, 2018 | 3.185 | 3.319 | 3.185 | 3.309 | 7,410 | +0.16(+5.15%) |
Apr 26, 2018 | 3.290 | 3.357 | 3.147 | 3.147 | 46,250 | -0.16(-4.90%) |
Apr 25, 2018 | 3.300 | 3.319 | 3.300 | 3.309 | 1,301 | -0.03(-0.86%) |
Apr 24, 2018 | 3.385 | 3.385 | 3.328 | 3.338 | 3,999 | -0.07(-1.96%) |
Apr 23, 2018 | 3.290 | 3.426 | 3.290 | 3.405 | 15,957 | +0.07(+2.00%) |
Apr 20, 2018 | 3.309 | 3.338 | 3.290 | 3.338 | 1,202 | -0.01(-0.43%) |
Apr 19, 2018 | 3.223 | 3.352 | 3.223 | 3.352 | 2,013 | +0.10(+3.08%) |
Apr 18, 2018 | 3.242 | 3.338 | 3.242 | 3.252 | 11,926 | -0.02(-0.58%) |
Apr 17, 2018 | 3.242 | 3.338 | 3.242 | 3.271 | 4,946 | -0.03(-0.87%) |
Apr 16, 2018 | 3.328 | 3.490 | 3.252 | 3.300 | 20,697 | -0.05(-1.42%) |
Apr 13, 2018 | 3.204 | 3.560 | 3.204 | 3.347 | 19,014 | +0.09(+2.78%) |
Apr 12, 2018 | 3.300 | 3.328 | 3.204 | 3.257 | 7,130 | -0.09(-2.70%) |
Apr 11, 2018 | 3.185 | 3.357 | 3.147 | 3.347 | 23,989 | +0.18(+5.72%) |
Apr 10, 2018 | 3.338 | 3.359 | 3.110 | 3.166 | 35,310 | -0.17(-5.14%) |
Apr 09, 2018 | 3.424 | 3.470 | 3.324 | 3.338 | 18,100 | -0.10(-2.78%) |
Apr 06, 2018 | 3.462 | 3.603 | 3.433 | 3.433 | 14,755 | -0.16(-4.47%) |
Apr 05, 2018 | 3.557 | 3.594 | 3.497 | 3.594 | 7,600 | -0.07(-1.99%) |
Apr 04, 2018 | 3.691 | 3.691 | 3.576 | 3.667 | 12,274 | +0.07(+1.99%) |
Apr 03, 2018 | 3.710 | 3.885 | 3.595 | 3.595 | 4,842 | -0.12(-3.33%) |
Apr 02, 2018 | 3.853 | 3.853 | 3.719 | 3.719 | 1,161 | -0.21(-5.34%) |
Mar 29, 2018 | 3.929 | 3.929 | 3.929 | 0 | +0.22(+5.91%) | |
Mar 28, 2018 | 3.712 | 3.712 | 3.700 | 3.710 | 2,819 | +0.01(+0.25%) |
Mar 27, 2018 | 3.804 | 3.804 | 3.700 | 3.700 | 878 | -0.06(-1.50%) |
Mar 26, 2018 | 3.569 | 3.871 | 3.569 | 3.757 | 26,228 | +0.00(+0.00%) |
Mar 23, 2018 | 3.813 | 3.949 | 3.617 | 3.757 | 4,888 | +0.16(+4.44%) |
Mar 22, 2018 | 3.606 | 3.606 | 3.588 | 3.597 | 1,113 | -0.14(-3.77%) |
Mar 21, 2018 | 3.813 | 3.930 | 3.738 | 3.738 | 11,908 | -0.07(-1.73%) |
Mar 20, 2018 | 3.738 | 3.832 | 3.738 | 3.804 | 4,068 | +0.06(+1.50%) |
Mar 19, 2018 | 3.599 | 3.747 | 3.588 | 3.747 | 1,602 | +0.13(+3.64%) |
Mar 16, 2018 | 3.597 | 3.616 | 3.578 | 3.616 | 2,429 | -0.01(-0.26%) |
Mar 15, 2018 | 3.625 | 3.625 | 3.625 | 3.625 | 185 | -0.03(-0.77%) |
Mar 14, 2018 | 3.569 | 3.672 | 3.569 | 3.653 | 25,598 | +0.07(+1.83%) |
Mar 13, 2018 | 3.645 | 3.645 | 3.588 | 3.588 | 3,451 | -0.04(-1.04%) |
Mar 12, 2018 | 3.569 | 3.662 | 3.569 | 3.625 | 1,880 | +0.06(+1.71%) |
Mar 09, 2018 | 3.628 | 3.628 | 3.564 | 3.564 | 1,928 | -0.07(-1.83%) |
Mar 08, 2018 | 3.569 | 3.631 | 3.569 | 3.631 | 1,114 | +0.01(+0.15%) |
Mar 07, 2018 | 3.625 | 3.625 | 3.625 | 3.625 | 1,589 | +0.02(+0.52%) |
Mar 06, 2018 | 3.569 | 3.710 | 3.569 | 3.606 | 2,395 | -0.09(-2.54%) |
Mar 05, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 220 | +0.05(+1.29%) |
Mar 01, 2018 | 3.653 | 3.653 | 3.653 | 89 | +0.00(+0.00%) | |
Feb 28, 2018 | 3.597 | 3.697 | 3.559 | 3.653 | 1,189 | -0.04(-1.02%) |
Feb 27, 2018 | 3.719 | 3.719 | 3.691 | 3.691 | 2,178 | -0.08(-1.99%) |
Feb 26, 2018 | 3.766 | 3.766 | 3.710 | 3.766 | 4,946 | +0.02(+0.50%) |
Feb 23, 2018 | 3.719 | 3.747 | 3.719 | 3.747 | 2,128 | +0.06(+1.53%) |
Feb 22, 2018 | 3.630 | 3.719 | 3.630 | 3.691 | 3,700 | +0.05(+1.29%) |
Feb 21, 2018 | 3.644 | 3.672 | 3.569 | 3.644 | 5,701 | -0.07(-1.77%) |
Feb 20, 2018 | 3.569 | 3.719 | 3.569 | 3.710 | 2,098 | +0.08(+2.07%) |
Feb 16, 2018 | 3.635 | 3.635 | 3.635 | 0 | -0.13(-3.58%) | |
Feb 15, 2018 | 3.769 | 3.769 | 3.769 | 3.769 | 236 | +0.08(+2.13%) |
Feb 14, 2018 | 3.752 | 3.752 | 3.663 | 3.691 | 1,780 | +0.02(+0.67%) |
Feb 13, 2018 | 3.729 | 3.729 | 3.653 | 3.666 | 3,029 | -0.01(-0.16%) |
Feb 12, 2018 | 3.785 | 3.860 | 3.635 | 3.672 | 72,768 | +0.13(+3.71%) |
Feb 09, 2018 | 3.683 | 3.787 | 3.456 | 3.541 | 21,044 | -0.12(-3.33%) |
Feb 08, 2018 | 3.766 | 3.766 | 3.663 | 3.663 | 65,276 | -0.11(-2.99%) |
Feb 07, 2018 | 3.822 | 3.832 | 3.775 | 3.775 | 2,897 | -0.12(-3.13%) |
Feb 06, 2018 | 3.738 | 3.898 | 3.738 | 3.898 | 4,681 | +0.13(+3.49%) |
Feb 05, 2018 | 3.851 | 3.851 | 3.766 | 3.766 | 3,906 | -0.11(-2.92%) |
Feb 02, 2018 | 3.841 | 3.888 | 3.841 | 3.879 | 3,244 | +0.01(+0.15%) |