Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.340 | 3.450 | 3.310 | 3.420 | 2,053,979 | +0.05(+1.48%) |
Apr 27, 2018 | 3.400 | 3.430 | 3.320 | 3.370 | 1,996,706 | -0.07(-2.03%) |
Apr 26, 2018 | 3.370 | 3.450 | 3.340 | 3.440 | 3,954,618 | +0.11(+3.30%) |
Apr 25, 2018 | 3.310 | 3.410 | 3.275 | 3.330 | 2,407,250 | +0.01(+0.30%) |
Apr 24, 2018 | 3.380 | 3.530 | 3.280 | 3.320 | 4,349,388 | -0.01(-0.30%) |
Apr 23, 2018 | 3.220 | 3.330 | 3.120 | 3.330 | 4,352,086 | +0.14(+4.39%) |
Apr 20, 2018 | 3.310 | 3.320 | 3.160 | 3.190 | 1,406,956 | -0.14(-4.20%) |
Apr 19, 2018 | 3.320 | 3.430 | 3.260 | 3.330 | 5,502,999 | +0.06(+1.83%) |
Apr 18, 2018 | 3.150 | 3.350 | 3.130 | 3.270 | 7,039,657 | +0.19(+6.17%) |
Apr 17, 2018 | 3.100 | 3.150 | 3.060 | 3.080 | 1,429,737 | -0.03(-0.96%) |
Apr 16, 2018 | 3.140 | 3.190 | 3.070 | 3.110 | 830,998 | -0.03(-0.96%) |
Apr 13, 2018 | 3.210 | 3.280 | 3.110 | 3.140 | 1,579,705 | -0.06(-1.88%) |
Apr 12, 2018 | 3.140 | 3.210 | 3.090 | 3.200 | 2,990,553 | +0.05(+1.59%) |
Apr 11, 2018 | 3.050 | 3.200 | 3.050 | 3.150 | 2,873,357 | +0.08(+2.61%) |
Apr 10, 2018 | 2.910 | 3.110 | 2.910 | 3.070 | 5,488,189 | +0.20(+6.97%) |
Apr 09, 2018 | 2.930 | 2.970 | 2.870 | 2.870 | 1,555,343 | -0.02(-0.69%) |
Apr 06, 2018 | 2.890 | 4,372,088 | -0.09(-3.02%) | |||
Apr 05, 2018 | 2.850 | 3.060 | 2.840 | 2.980 | 5,736,323 | +0.15(+5.30%) |
Apr 04, 2018 | 2.790 | 2.850 | 2.770 | 2.830 | 6,809,465 | -0.04(-1.39%) |
Apr 03, 2018 | 2.900 | 2.920 | 2.830 | 2.870 | 3,406,084 | -0.01(-0.35%) |
Apr 02, 2018 | 3.000 | 3.000 | 2.830 | 2.880 | 1,796,492 | -0.12(-4.00%) |
Mar 29, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.04(+1.35%) | |
Mar 28, 2018 | 3.060 | 3.060 | 2.890 | 2.960 | 3,722,048 | -0.11(-3.58%) |
Mar 27, 2018 | 3.170 | 3.200 | 3.030 | 3.070 | 1,379,453 | -0.08(-2.54%) |
Mar 26, 2018 | 3.150 | 3.180 | 3.060 | 3.150 | 2,206,786 | +0.02(+0.64%) |
Mar 23, 2018 | 3.210 | 3.250 | 3.110 | 3.130 | 3,022,183 | -0.03(-0.95%) |
Mar 22, 2018 | 3.280 | 3.300 | 3.140 | 3.160 | 5,273,289 | -0.21(-6.23%) |
Mar 21, 2018 | 3.210 | 3.400 | 3.210 | 3.370 | 6,696,637 | +0.17(+5.31%) |
Mar 20, 2018 | 3.150 | 3.270 | 3.150 | 3.200 | 4,847,421 | +0.04(+1.27%) |
Mar 19, 2018 | 3.280 | 3.300 | 3.110 | 3.160 | 1,985,345 | -0.13(-3.95%) |
Mar 16, 2018 | 3.210 | 3.330 | 3.160 | 3.290 | 2,317,593 | +0.10(+3.13%) |
Mar 15, 2018 | 3.240 | 3.270 | 3.180 | 3.190 | 1,889,333 | -0.04(-1.24%) |
Mar 14, 2018 | 3.330 | 3.350 | 3.230 | 3.230 | 1,669,814 | -0.10(-3.00%) |
Mar 13, 2018 | 3.340 | 3.405 | 3.310 | 3.330 | 813,436 | -0.01(-0.30%) |
Mar 12, 2018 | 3.370 | 3.430 | 3.330 | 3.340 | 1,047,712 | -0.04(-1.18%) |
Mar 09, 2018 | 3.380 | 3.440 | 3.360 | 3.380 | 2,797,672 | +0.05(+1.50%) |
Mar 08, 2018 | 3.250 | 3.370 | 3.240 | 3.330 | 1,835,544 | +0.08(+2.46%) |
Mar 07, 2018 | 3.320 | 3.430 | 3.220 | 3.250 | 1,647,501 | -0.14(-4.13%) |
Mar 06, 2018 | 3.440 | 3.460 | 3.360 | 3.390 | 1,531,682 | -0.04(-1.17%) |
Mar 05, 2018 | 3.190 | 3.430 | 3.190 | 3.430 | 2,859,996 | +0.24(+7.52%) |
Mar 02, 2018 | 3.050 | 3.250 | 2.980 | 3.190 | 2,441,116 | +0.08(+2.57%) |
Mar 01, 2018 | 3.110 | 3.220 | 3.030 | 3.110 | 2,356,769 | -0.04(-1.27%) |
Feb 28, 2018 | 3.220 | 3.230 | 3.120 | 3.150 | 4,037,025 | -0.08(-2.48%) |
Feb 27, 2018 | 3.230 | 3.260 | 3.160 | 3.230 | 1,861,843 | -0.02(-0.62%) |
Feb 26, 2018 | 3.150 | 3.320 | 3.120 | 3.250 | 2,172,986 | +0.13(+4.17%) |
Feb 23, 2018 | 3.180 | 3.200 | 3.040 | 3.120 | 4,158,423 | -0.03(-0.95%) |
Feb 22, 2018 | 3.330 | 3.380 | 3.190 | 3.150 | 7,913,140 | -0.31(-8.96%) |
Feb 21, 2018 | 3.500 | 3.590 | 3.370 | 3.460 | 2,909,206 | -0.03(-0.86%) |
Feb 20, 2018 | 3.620 | 3.630 | 3.450 | 3.490 | 2,812,194 | -0.11(-3.06%) |
Feb 16, 2018 | 3.600 | 3.600 | 3.600 | 0 | -0.15(-4.00%) | |
Feb 15, 2018 | 3.740 | 3.800 | 3.630 | 3.750 | 3,481,514 | +0.03(+0.81%) |
Feb 14, 2018 | 3.440 | 3.750 | 3.410 | 3.720 | 4,433,187 | +0.23(+6.59%) |
Feb 13, 2018 | 3.570 | 3.490 | 4,267,072 | +0.17(+5.12%) | ||
Feb 12, 2018 | 3.330 | 3.400 | 3.200 | 3.320 | 3,379,567 | +0.20(+6.41%) |
Feb 09, 2018 | 3.080 | 3.140 | 2.880 | 3.120 | 5,477,025 | +0.00(+0.00%) |
Feb 08, 2018 | 3.290 | 3.330 | 3.080 | 3.120 | 2,479,855 | -0.15(-4.59%) |
Feb 07, 2018 | 3.450 | 3.480 | 3.230 | 3.270 | 4,014,760 | -0.17(-4.94%) |
Feb 06, 2018 | 3.360 | 3.590 | 3.360 | 3.440 | 2,424,624 | -0.02(-0.58%) |
Feb 05, 2018 | 3.440 | 3.560 | 3.360 | 3.460 | 3,116,806 | -0.02(-0.57%) |
Feb 02, 2018 | 3.650 | 3.650 | 3.470 | 3.480 | 9,594,759 | -0.23(-6.20%) |