Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.800 | 3.900 | 3.800 | 3.840 | 22,679 | +0.02(+0.52%) |
Apr 27, 2018 | 4.080 | 4.080 | 3.780 | 3.820 | 118,753 | -0.24(-5.91%) |
Apr 26, 2018 | 4.100 | 4.100 | 4.048 | 4.060 | 91,736 | -0.01(-0.25%) |
Apr 25, 2018 | 4.050 | 4.191 | 3.950 | 4.070 | 359,092 | +0.04(+0.99%) |
Apr 24, 2018 | 4.040 | 4.210 | 3.959 | 4.030 | 92,083 | +0.01(+0.25%) |
Apr 23, 2018 | 3.900 | 4.210 | 3.900 | 4.020 | 250,858 | +0.16(+4.15%) |
Apr 20, 2018 | 3.610 | 3.930 | 3.610 | 3.860 | 232,122 | +0.16(+4.32%) |
Apr 19, 2018 | 3.590 | 3.800 | 3.582 | 3.700 | 167,375 | +0.12(+3.35%) |
Apr 18, 2018 | 3.460 | 3.600 | 3.460 | 3.580 | 57,026 | +0.07(+1.99%) |
Apr 17, 2018 | 3.580 | 3.580 | 3.500 | 3.510 | 42,936 | -0.07(-1.96%) |
Apr 16, 2018 | 3.550 | 3.590 | 3.521 | 3.580 | 88,815 | +0.03(+0.85%) |
Apr 13, 2018 | 3.500 | 3.580 | 3.500 | 3.550 | 93,245 | +0.05(+1.43%) |
Apr 12, 2018 | 3.500 | 3.500 | 3.450 | 3.500 | 159,998 | +0.03(+0.86%) |
Apr 11, 2018 | 3.430 | 3.500 | 3.405 | 3.470 | 38,848 | +0.08(+2.36%) |
Apr 10, 2018 | 3.430 | 3.430 | 3.310 | 3.390 | 20,302 | +0.02(+0.59%) |
Apr 09, 2018 | 3.330 | 3.440 | 3.210 | 3.370 | 32,424 | +0.02(+0.60%) |
Apr 06, 2018 | 3.260 | 3.405 | 3.209 | 3.350 | 18,448 | +0.10(+3.08%) |
Apr 05, 2018 | 3.300 | 3.311 | 3.200 | 3.250 | 36,194 | -0.05(-1.52%) |
Apr 04, 2018 | 3.290 | 3.300 | 3.130 | 3.300 | 19,408 | +0.05(+1.54%) |
Apr 03, 2018 | 3.240 | 3.370 | 3.150 | 3.250 | 23,962 | -0.05(-1.52%) |
Apr 02, 2018 | 3.600 | 3.600 | 3.090 | 3.300 | 59,028 | +0.09(+2.80%) |
Mar 29, 2018 | 3.210 | 3.210 | 3.210 | 0 | +0.17(+5.59%) | |
Mar 28, 2018 | 3.150 | 3.200 | 3.040 | 3.040 | 71,928 | -0.13(-4.10%) |
Mar 27, 2018 | 3.150 | 3.250 | 3.150 | 3.170 | 55,670 | +0.02(+0.63%) |
Mar 26, 2018 | 3.300 | 3.319 | 3.150 | 3.150 | 60,503 | -0.15(-4.55%) |
Mar 23, 2018 | 3.300 | 3.400 | 3.300 | 3.300 | 37,680 | -0.05(-1.49%) |
Mar 22, 2018 | 3.290 | 3.380 | 3.260 | 3.350 | 43,654 | -0.05(-1.47%) |
Mar 21, 2018 | 3.400 | 3.500 | 3.340 | 3.400 | 136,712 | +0.04(+1.19%) |
Mar 20, 2018 | 3.290 | 3.410 | 3.290 | 3.360 | 76,672 | +0.08(+2.44%) |
Mar 19, 2018 | 3.280 | 3.380 | 3.211 | 3.280 | 138,790 | +0.02(+0.61%) |
Mar 16, 2018 | 3.200 | 3.260 | 3.140 | 3.260 | 63,134 | +0.04(+1.24%) |
Mar 15, 2018 | 3.170 | 3.280 | 3.080 | 3.220 | 47,129 | +0.05(+1.58%) |
Mar 14, 2018 | 3.142 | 3.210 | 3.049 | 3.170 | 82,823 | +0.03(+0.96%) |
Mar 13, 2018 | 3.342 | 3.400 | 3.140 | 3.140 | 86,109 | -0.16(-4.85%) |
Mar 12, 2018 | 3.450 | 3.450 | 3.240 | 3.300 | 121,832 | -0.13(-3.79%) |
Mar 09, 2018 | 3.500 | 3.583 | 3.180 | 3.430 | 180,126 | -0.05(-1.44%) |
Mar 08, 2018 | 3.400 | 3.598 | 3.200 | 3.480 | 218,818 | +0.08(+2.35%) |
Mar 07, 2018 | 3.290 | 3.500 | 3.280 | 3.400 | 104,432 | +0.11(+3.34%) |
Mar 06, 2018 | 3.250 | 3.333 | 3.200 | 3.290 | 28,861 | +0.07(+2.17%) |
Mar 05, 2018 | 3.210 | 3.289 | 3.210 | 3.220 | 72,097 | +0.00(+0.00%) |
Mar 02, 2018 | 3.170 | 3.250 | 3.170 | 3.220 | 72,080 | +0.01(+0.31%) |
Mar 01, 2018 | 3.180 | 3.250 | 3.100 | 3.210 | 37,855 | +0.02(+0.63%) |
Feb 28, 2018 | 3.344 | 3.344 | 3.190 | 3.190 | 18,184 | -0.10(-3.04%) |
Feb 27, 2018 | 3.380 | 3.399 | 3.240 | 3.290 | 17,897 | -0.05(-1.50%) |
Feb 26, 2018 | 3.340 | 3.423 | 3.320 | 3.340 | 55,508 | +0.05(+1.52%) |
Feb 23, 2018 | 3.330 | 3.330 | 3.250 | 3.290 | 43,277 | +0.02(+0.61%) |
Feb 22, 2018 | 3.450 | 3.450 | 3.250 | 3.270 | 40,166 | -0.15(-4.39%) |
Feb 21, 2018 | 3.400 | 3.450 | 3.330 | 3.420 | 64,547 | +0.15(+4.59%) |
Feb 20, 2018 | 3.150 | 3.400 | 3.137 | 3.270 | 87,911 | +0.02(+0.62%) |
Feb 16, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.03(+0.93%) | |
Feb 15, 2018 | 3.270 | 3.270 | 3.060 | 3.220 | 114,427 | +0.00(+0.00%) |
Feb 14, 2018 | 3.280 | 3.320 | 3.120 | 3.220 | 80,404 | -0.06(-1.83%) |
Feb 13, 2018 | 3.250 | 3.400 | 3.250 | 3.280 | 81,310 | +0.03(+0.92%) |
Feb 12, 2018 | 3.380 | 3.431 | 3.240 | 3.250 | 56,933 | +0.00(+0.00%) |
Feb 09, 2018 | 3.300 | 3.439 | 3.240 | 3.250 | 75,567 | +0.01(+0.31%) |
Feb 08, 2018 | 3.300 | 3.460 | 3.240 | 3.240 | 73,873 | +0.00(+0.00%) |
Feb 07, 2018 | 3.270 | 3.310 | 3.240 | 3.240 | 69,794 | -0.02(-0.61%) |
Feb 06, 2018 | 3.010 | 3.300 | 3.010 | 3.260 | 71,561 | +0.10(+3.16%) |
Feb 05, 2018 | 3.210 | 3.365 | 3.101 | 3.160 | 30,301 | +0.01(+0.32%) |
Feb 02, 2018 | 3.240 | 3.300 | 3.159 | 3.150 | 44,528 | -0.09(-2.78%) |