Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.322 | 3.463 | 3.154 | 3.154 | 11,458 | -0.19(-5.60%) |
Apr 27, 2018 | 3.351 | 3.351 | 3.322 | 3.341 | 2,032 | +0.01(+0.28%) |
Apr 26, 2018 | 3.538 | 3.538 | 3.332 | 3.332 | 4,272 | -0.02(-0.56%) |
Apr 25, 2018 | 3.351 | 3.351 | 3.341 | 3.351 | 5,639 | -0.01(-0.28%) |
Apr 24, 2018 | 3.528 | 3.528 | 3.360 | 3.360 | 12,591 | -0.14(-4.01%) |
Apr 23, 2018 | 3.528 | 3.547 | 3.482 | 3.500 | 9,070 | +0.00(+0.00%) |
Apr 20, 2018 | 3.519 | 3.547 | 3.472 | 3.500 | 6,543 | -0.03(-0.93%) |
Apr 19, 2018 | 3.538 | 3.538 | 3.470 | 3.533 | 8,121 | +0.07(+2.03%) |
Apr 18, 2018 | 3.510 | 3.538 | 3.435 | 3.463 | 13,879 | -0.04(-1.07%) |
Apr 17, 2018 | 3.463 | 3.528 | 3.426 | 3.500 | 12,048 | +0.02(+0.54%) |
Apr 16, 2018 | 3.360 | 3.500 | 3.294 | 3.482 | 68,033 | +0.17(+5.08%) |
Apr 13, 2018 | 3.238 | 3.322 | 3.238 | 3.313 | 2,583 | +0.06(+1.78%) |
Apr 12, 2018 | 3.238 | 3.257 | 3.238 | 3.255 | 4,918 | -0.01(-0.34%) |
Apr 11, 2018 | 3.266 | 3.332 | 3.238 | 3.266 | 7,837 | -0.05(-1.41%) |
Apr 10, 2018 | 3.245 | 3.332 | 3.238 | 3.313 | 9,244 | +0.07(+2.31%) |
Apr 09, 2018 | 3.248 | 3.332 | 3.238 | 3.238 | 4,206 | -0.07(-1.98%) |
Apr 06, 2018 | 3.257 | 3.351 | 3.257 | 3.304 | 1,607 | +0.01(+0.28%) |
Apr 05, 2018 | 3.322 | 3.388 | 3.266 | 3.294 | 14,027 | +0.02(+0.57%) |
Apr 04, 2018 | 3.266 | 3.369 | 3.238 | 3.276 | 18,405 | +0.01(+0.29%) |
Apr 03, 2018 | 3.285 | 3.388 | 3.257 | 3.266 | 16,460 | -0.00(-0.00%) |
Apr 02, 2018 | 3.332 | 3.332 | 3.257 | 3.266 | 6,206 | -0.04(-1.13%) |
Mar 29, 2018 | 3.304 | 3.304 | 3.304 | 0 | -0.07(-1.94%) | |
Mar 28, 2018 | 3.435 | 3.444 | 3.341 | 3.369 | 1,681 | -0.08(-2.44%) |
Mar 27, 2018 | 3.332 | 3.463 | 3.304 | 3.453 | 9,150 | +0.14(+4.23%) |
Mar 26, 2018 | 3.397 | 3.416 | 3.286 | 3.313 | 2,537 | -0.07(-1.94%) |
Mar 23, 2018 | 3.416 | 3.435 | 3.294 | 3.379 | 9,222 | -0.08(-2.41%) |
Mar 22, 2018 | 3.453 | 3.500 | 3.453 | 3.462 | 4,722 | +0.02(+0.71%) |
Mar 21, 2018 | 3.416 | 3.491 | 3.416 | 3.438 | 2,705 | +0.02(+0.63%) |
Mar 20, 2018 | 3.482 | 3.482 | 3.397 | 3.416 | 15,810 | -0.05(-1.35%) |
Mar 19, 2018 | 3.435 | 3.482 | 3.435 | 3.463 | 6,641 | +0.05(+1.37%) |
Mar 16, 2018 | 3.453 | 3.538 | 3.416 | 3.416 | 18,512 | -0.04(-1.08%) |
Mar 15, 2018 | 3.416 | 3.472 | 3.416 | 3.453 | 8,449 | +0.02(+0.55%) |
Mar 14, 2018 | 3.556 | 3.556 | 3.435 | 3.435 | 15,113 | -0.10(-2.91%) |
Mar 13, 2018 | 3.463 | 3.538 | 3.416 | 3.538 | 23,158 | +0.07(+2.16%) |
Mar 12, 2018 | 3.463 | 3.463 | 3.435 | 3.463 | 21,373 | +0.07(+1.93%) |
Mar 09, 2018 | 3.444 | 3.444 | 3.393 | 3.397 | 5,964 | -0.03(-0.82%) |
Mar 08, 2018 | 3.408 | 3.463 | 3.408 | 3.425 | 4,884 | +0.04(+1.10%) |
Mar 07, 2018 | 3.313 | 3.463 | 3.313 | 3.388 | 33,055 | +0.10(+3.13%) |
Mar 06, 2018 | 3.135 | 3.323 | 3.107 | 3.285 | 45,046 | +0.16(+5.09%) |
Mar 05, 2018 | 3.042 | 3.135 | 3.042 | 3.126 | 8,040 | +0.07(+2.14%) |
Mar 02, 2018 | 2.967 | 3.060 | 2.967 | 3.060 | 6,892 | +0.07(+2.51%) |
Mar 01, 2018 | 3.042 | 3.042 | 2.986 | 2.986 | 1,865 | -0.05(-1.54%) |
Feb 28, 2018 | 3.042 | 3.042 | 2.986 | 3.032 | 30,160 | +0.00(+0.00%) |
Feb 27, 2018 | 3.042 | 3.042 | 2.967 | 3.032 | 13,448 | +0.00(+0.00%) |
Feb 26, 2018 | 2.986 | 3.042 | 2.967 | 3.032 | 23,432 | +0.09(+3.18%) |
Feb 23, 2018 | 2.929 | 2.967 | 2.929 | 2.939 | 4,449 | -0.08(-2.79%) |
Feb 22, 2018 | 3.004 | 3.032 | 2.836 | 3.023 | 27,275 | -0.01(-0.31%) |
Feb 21, 2018 | 2.920 | 3.032 | 2.803 | 3.032 | 9,830 | +0.11(+3.85%) |
Feb 20, 2018 | 3.032 | 3.032 | 2.920 | 2.920 | 3,000 | -0.06(-1.89%) |
Feb 16, 2018 | 2.976 | 2.976 | 2.976 | 0 | -0.14(-4.50%) | |
Feb 15, 2018 | 2.948 | 3.117 | 2.911 | 3.117 | 30,520 | +0.07(+2.46%) |
Feb 14, 2018 | 2.751 | 3.051 | 2.751 | 3.042 | 95,603 | +0.31(+11.30%) |
Feb 13, 2018 | 2.733 | 2.742 | 2.733 | 2.733 | 13,109 | -0.01(-0.34%) |
Feb 12, 2018 | 2.781 | 2.845 | 2.780 | 2.742 | 10,222 | -0.02(-0.68%) |
Feb 09, 2018 | 2.789 | 2.911 | 2.714 | 2.761 | 21,794 | -0.05(-1.67%) |
Feb 08, 2018 | 2.798 | 2.817 | 2.789 | 2.808 | 2,017 | +0.02(+0.67%) |
Feb 07, 2018 | 2.789 | 2.808 | 2.789 | 2.789 | 10,800 | +0.00(+0.00%) |
Feb 06, 2018 | 2.789 | 2.855 | 2.770 | 2.789 | 10,045 | -0.01(-0.33%) |
Feb 05, 2018 | 2.798 | 2.798 | 2.789 | 2.798 | 10,802 | -0.10(-3.55%) |
Feb 02, 2018 | 2.798 | 2.957 | 2.798 | 2.901 | 23,044 | +0.00(+0.00%) |