Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.310 | 3.340 | 3.210 | 3.280 | 34,174 | -0.06(-1.80%) |
Apr 27, 2018 | 3.350 | 3.350 | 3.300 | 3.340 | 9,478 | +0.03(+0.91%) |
Apr 26, 2018 | 3.342 | 3.380 | 3.290 | 3.310 | 32,857 | +0.01(+0.30%) |
Apr 25, 2018 | 3.370 | 3.430 | 3.290 | 3.300 | 21,602 | -0.10(-2.94%) |
Apr 24, 2018 | 3.410 | 3.420 | 3.302 | 3.400 | 28,601 | +0.03(+0.89%) |
Apr 23, 2018 | 3.500 | 3.510 | 3.340 | 3.370 | 28,935 | -0.08(-2.32%) |
Apr 20, 2018 | 3.410 | 3.520 | 3.410 | 3.450 | 26,942 | +0.00(+0.00%) |
Apr 19, 2018 | 3.390 | 3.556 | 3.390 | 3.450 | 55,707 | +0.06(+1.77%) |
Apr 18, 2018 | 3.360 | 3.460 | 3.360 | 3.390 | 19,394 | -0.01(-0.29%) |
Apr 17, 2018 | 3.320 | 3.450 | 3.320 | 3.400 | 46,428 | +0.07(+2.10%) |
Apr 16, 2018 | 3.310 | 3.440 | 3.290 | 3.330 | 21,466 | +0.00(+0.00%) |
Apr 13, 2018 | 3.320 | 3.450 | 3.300 | 3.330 | 63,465 | +0.01(+0.30%) |
Apr 12, 2018 | 3.271 | 3.600 | 3.270 | 3.320 | 77,437 | +0.00(+0.00%) |
Apr 11, 2018 | 3.270 | 3.370 | 3.250 | 3.320 | 46,327 | +0.06(+1.84%) |
Apr 10, 2018 | 3.240 | 3.370 | 3.211 | 3.260 | 35,926 | +0.01(+0.31%) |
Apr 09, 2018 | 3.420 | 3.420 | 3.150 | 3.250 | 43,949 | -0.09(-2.69%) |
Apr 06, 2018 | 3.300 | 3.543 | 3.190 | 3.340 | 50,622 | -0.16(-4.57%) |
Apr 05, 2018 | 3.300 | 3.860 | 3.250 | 3.500 | 321,873 | +0.21(+6.38%) |
Apr 04, 2018 | 3.140 | 3.290 | 3.110 | 3.290 | 24,672 | +0.17(+5.45%) |
Apr 03, 2018 | 3.210 | 3.210 | 3.080 | 3.120 | 51,677 | -0.09(-2.80%) |
Apr 02, 2018 | 3.300 | 3.300 | 3.077 | 3.210 | 38,473 | +0.06(+1.90%) |
Mar 29, 2018 | 3.150 | 3.150 | 3.150 | 0 | -0.08(-2.48%) | |
Mar 28, 2018 | 3.050 | 3.249 | 3.050 | 3.230 | 78,607 | +0.15(+4.87%) |
Mar 27, 2018 | 3.260 | 3.270 | 3.060 | 3.080 | 35,597 | -0.18(-5.52%) |
Mar 26, 2018 | 3.280 | 3.356 | 3.190 | 3.260 | 18,372 | -0.02(-0.61%) |
Mar 23, 2018 | 3.260 | 3.420 | 3.260 | 3.280 | 64,904 | +0.04(+1.23%) |
Mar 22, 2018 | 3.200 | 3.340 | 3.200 | 3.240 | 24,192 | +0.02(+0.60%) |
Mar 21, 2018 | 3.250 | 3.395 | 3.196 | 3.221 | 58,527 | -0.03(-0.90%) |
Mar 20, 2018 | 3.340 | 3.340 | 3.210 | 3.250 | 40,354 | -0.08(-2.40%) |
Mar 19, 2018 | 3.450 | 3.471 | 3.120 | 3.330 | 60,703 | -0.12(-3.48%) |
Mar 16, 2018 | 3.450 | 3.572 | 3.284 | 3.450 | 66,683 | +0.03(+0.88%) |
Mar 15, 2018 | 3.520 | 3.600 | 3.410 | 3.420 | 39,376 | -0.09(-2.56%) |
Mar 14, 2018 | 3.650 | 3.650 | 3.500 | 3.510 | 57,695 | -0.13(-3.57%) |
Mar 13, 2018 | 3.600 | 3.650 | 3.515 | 3.640 | 28,915 | +0.07(+1.96%) |
Mar 12, 2018 | 3.500 | 3.600 | 3.460 | 3.570 | 36,795 | +0.16(+4.69%) |
Mar 09, 2018 | 3.520 | 3.590 | 3.410 | 3.410 | 51,133 | -0.09(-2.57%) |
Mar 08, 2018 | 3.350 | 3.580 | 3.175 | 3.500 | 70,668 | +0.09(+2.64%) |
Mar 07, 2018 | 3.360 | 3.530 | 3.190 | 3.410 | 38,986 | +0.02(+0.59%) |
Mar 06, 2018 | 3.360 | 3.600 | 3.360 | 3.390 | 94,900 | +0.08(+2.42%) |
Mar 05, 2018 | 3.120 | 3.330 | 3.050 | 3.310 | 64,037 | +0.15(+4.75%) |
Mar 02, 2018 | 3.060 | 3.180 | 3.030 | 3.160 | 35,344 | +0.10(+3.27%) |
Mar 01, 2018 | 3.060 | 3.140 | 3.050 | 3.060 | 14,438 | -0.01(-0.33%) |
Feb 28, 2018 | 3.050 | 3.180 | 3.050 | 3.070 | 59,466 | +0.04(+1.32%) |
Feb 27, 2018 | 3.020 | 3.089 | 3.020 | 3.030 | 33,397 | +0.02(+0.66%) |
Feb 26, 2018 | 3.130 | 3.140 | 2.970 | 3.010 | 98,069 | -0.11(-3.53%) |
Feb 23, 2018 | 3.140 | 3.140 | 3.060 | 3.120 | 17,193 | +0.01(+0.32%) |
Feb 22, 2018 | 3.120 | 3.200 | 3.000 | 3.110 | 54,856 | -0.05(-1.58%) |
Feb 21, 2018 | 3.130 | 3.220 | 3.041 | 3.160 | 19,861 | +0.06(+1.94%) |
Feb 20, 2018 | 3.180 | 3.190 | 3.072 | 3.100 | 25,089 | -0.09(-2.82%) |
Feb 16, 2018 | 3.190 | 3.190 | 3.190 | 0 | +0.03(+0.95%) | |
Feb 15, 2018 | 3.170 | 3.180 | 2.980 | 3.160 | 26,936 | +0.02(+0.64%) |
Feb 14, 2018 | 3.100 | 3.220 | 2.920 | 3.140 | 46,140 | +0.01(+0.32%) |
Feb 13, 2018 | 3.050 | 3.333 | 3.000 | 3.130 | 26,008 | +0.03(+0.97%) |
Feb 12, 2018 | 3.210 | 3.210 | 3.030 | 3.100 | 50,093 | -0.02(-0.64%) |
Feb 09, 2018 | 3.250 | 3.250 | 2.880 | 3.120 | 113,492 | -0.08(-2.50%) |
Feb 08, 2018 | 3.310 | 3.110 | 3.200 | 29,714 | +0.02(+0.63%) | |
Feb 07, 2018 | 3.220 | 3.220 | 3.100 | 3.180 | 61,335 | -0.09(-2.75%) |
Feb 06, 2018 | 3.100 | 3.370 | 3.100 | 3.270 | 79,625 | +0.10(+3.15%) |
Feb 05, 2018 | 3.180 | 3.243 | 3.120 | 3.170 | 67,550 | -0.15(-4.52%) |
Feb 02, 2018 | 3.470 | 3.470 | 3.125 | 3.320 | 118,573 | -0.13(-3.77%) |