Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.630 | 3.770 | 3.610 | 3.610 | 1,360,987 | -0.03(-0.82%) |
Apr 27, 2018 | 3.640 | 3.650 | 3.550 | 3.640 | 1,434,768 | -0.01(-0.27%) |
Apr 26, 2018 | 3.710 | 3.760 | 3.570 | 3.650 | 1,643,334 | -0.04(-1.08%) |
Apr 25, 2018 | 3.740 | 3.870 | 3.650 | 3.690 | 2,478,961 | -0.04(-1.07%) |
Apr 24, 2018 | 3.620 | 3.830 | 3.595 | 3.730 | 2,450,549 | +0.13(+3.61%) |
Apr 23, 2018 | 3.860 | 3.890 | 3.450 | 3.600 | 7,091,869 | -0.24(-6.25%) |
Apr 20, 2018 | 4.100 | 4.190 | 3.730 | 3.840 | 15,398,285 | -0.22(-5.42%) |
Apr 19, 2018 | 3.840 | 4.380 | 3.750 | 4.060 | 12,468,974 | +0.18(+4.64%) |
Apr 18, 2018 | 4.210 | 4.280 | 3.860 | 3.880 | 18,549,334 | -0.23(-5.60%) |
Apr 17, 2018 | 3.720 | 4.100 | 3.670 | 4.110 | 4,747,718 | +0.38(+10.19%) |
Apr 16, 2018 | 4.090 | 4.119 | 3.650 | 3.730 | 3,357,121 | -0.22(-5.57%) |
Apr 13, 2018 | 3.810 | 4.050 | 3.650 | 3.950 | 3,522,677 | +0.04(+1.02%) |
Apr 12, 2018 | 3.390 | 4.680 | 3.350 | 3.910 | 19,704,370 | +0.56(+16.72%) |
Apr 11, 2018 | 3.300 | 3.410 | 3.180 | 3.350 | 2,083,101 | +0.01(+0.30%) |
Apr 10, 2018 | 3.150 | 3.355 | 3.050 | 3.340 | 1,949,765 | +0.23(+7.40%) |
Apr 09, 2018 | 3.410 | 3.490 | 3.056 | 3.110 | 3,604,114 | -0.22(-6.61%) |
Apr 06, 2018 | 3.220 | 3.380 | 3.080 | 3.330 | 3,124,973 | +0.11(+3.42%) |
Apr 05, 2018 | 3.350 | 3.433 | 3.080 | 3.220 | 2,768,279 | -0.08(-2.42%) |
Apr 04, 2018 | 3.120 | 3.340 | 3.020 | 3.300 | 3,173,368 | +0.25(+8.20%) |
Apr 03, 2018 | 3.320 | 3.340 | 2.630 | 3.050 | 10,637,264 | -0.48(-13.60%) |
Apr 02, 2018 | 3.540 | 3.640 | 3.440 | 3.530 | 1,603,565 | -0.01(-0.28%) |
Mar 29, 2018 | 3.540 | 3.540 | 3.540 | 0 | -0.17(-4.58%) | |
Mar 28, 2018 | 3.810 | 3.930 | 3.590 | 3.710 | 2,006,892 | -0.06(-1.59%) |
Mar 27, 2018 | 3.780 | 3.985 | 3.690 | 3.770 | 2,447,337 | +0.02(+0.53%) |
Mar 26, 2018 | 3.800 | 3.830 | 3.615 | 3.750 | 1,418,097 | +0.04(+1.08%) |
Mar 23, 2018 | 3.920 | 3.970 | 3.620 | 3.710 | 1,861,845 | -0.18(-4.63%) |
Mar 22, 2018 | 4.010 | 4.087 | 3.880 | 3.890 | 1,220,940 | -0.15(-3.71%) |
Mar 21, 2018 | 3.920 | 4.160 | 3.900 | 4.040 | 1,492,367 | +0.10(+2.54%) |
Mar 20, 2018 | 4.240 | 4.250 | 3.895 | 3.940 | 1,196,773 | -0.26(-6.19%) |
Mar 19, 2018 | 4.080 | 4.220 | 4.060 | 4.200 | 1,249,489 | +0.11(+2.69%) |
Mar 16, 2018 | 4.200 | 4.218 | 4.060 | 4.090 | 1,808,983 | -0.11(-2.62%) |
Mar 15, 2018 | 4.300 | 4.320 | 4.180 | 4.200 | 924,409 | -0.07(-1.64%) |
Mar 14, 2018 | 4.170 | 4.290 | 4.150 | 4.270 | 886,828 | +0.10(+2.40%) |
Mar 13, 2018 | 4.250 | 4.350 | 4.090 | 4.170 | 1,195,852 | -0.08(-1.88%) |
Mar 12, 2018 | 4.470 | 4.470 | 4.200 | 4.250 | 1,186,173 | -0.25(-5.56%) |
Mar 09, 2018 | 4.500 | 4.540 | 4.400 | 4.500 | 1,058,354 | +0.05(+1.12%) |
Mar 08, 2018 | 4.430 | 4.540 | 4.130 | 4.450 | 2,251,263 | -0.01(-0.22%) |
Mar 07, 2018 | 4.540 | 4.460 | 4,523,514 | +0.59(+15.25%) | ||
Mar 06, 2018 | 3.980 | 3.980 | 3.820 | 3.870 | 1,026,054 | -0.06(-1.53%) |
Mar 05, 2018 | 3.880 | 3.960 | 3.830 | 3.930 | 752,650 | +0.07(+1.81%) |
Mar 02, 2018 | 3.670 | 3.860 | 3.660 | 3.860 | 1,027,877 | +0.16(+4.32%) |
Mar 01, 2018 | 3.750 | 3.800 | 3.650 | 3.700 | 817,918 | -0.06(-1.60%) |
Feb 28, 2018 | 3.830 | 3.920 | 3.740 | 3.760 | 1,225,438 | -0.03(-0.79%) |
Feb 27, 2018 | 3.790 | 3.950 | 3.790 | 3.790 | 619,729 | -0.03(-0.79%) |
Feb 26, 2018 | 3.770 | 3.840 | 3.715 | 3.820 | 929,850 | +0.09(+2.41%) |
Feb 23, 2018 | 3.750 | 3.780 | 3.620 | 3.730 | 612,942 | +0.03(+0.81%) |
Feb 22, 2018 | 3.830 | 3.900 | 3.685 | 3.700 | 802,857 | -0.08(-2.12%) |
Feb 21, 2018 | 3.800 | 3.930 | 3.750 | 3.780 | 837,679 | +0.01(+0.27%) |
Feb 20, 2018 | 3.820 | 3.970 | 3.730 | 3.770 | 979,403 | -0.10(-2.58%) |
Feb 16, 2018 | 3.870 | 3.870 | 3.870 | 0 | -0.08(-2.03%) | |
Feb 15, 2018 | 3.810 | 3.960 | 3.810 | 3.950 | 975,479 | +0.15(+3.95%) |
Feb 14, 2018 | 3.610 | 3.820 | 3.600 | 3.800 | 931,746 | +0.13(+3.54%) |
Feb 13, 2018 | 3.630 | 3.670 | 1,028,449 | -0.11(-2.91%) | ||
Feb 12, 2018 | 3.790 | 3.890 | 3.700 | 3.780 | 755,999 | -0.01(-0.26%) |
Feb 09, 2018 | 3.910 | 3.910 | 3.490 | 3.790 | 1,867,607 | -0.03(-0.79%) |
Feb 08, 2018 | 4.080 | 4.120 | 3.820 | 3.820 | 872,831 | -0.26(-6.37%) |
Feb 07, 2018 | 4.000 | 4.090 | 3.920 | 4.080 | 807,203 | +0.05(+1.24%) |
Feb 06, 2018 | 3.790 | 4.050 | 3.780 | 4.030 | 916,415 | +0.08(+2.03%) |
Feb 05, 2018 | 3.930 | 4.050 | 3.860 | 3.950 | 844,001 | -0.02(-0.50%) |
Feb 02, 2018 | 3.970 | 4.090 | 3.880 | 3.970 | 967,030 | -0.04(-1.00%) |