Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.454 | 3.454 | 3.281 | 3.316 | 13,905 | -0.10(-3.03%) |
Apr 27, 2018 | 3.281 | 3.419 | 3.281 | 3.419 | 7,528 | +0.12(+3.66%) |
Apr 26, 2018 | 3.489 | 3.489 | 3.212 | 3.299 | 55,074 | -0.19(-5.43%) |
Apr 25, 2018 | 3.581 | 3.592 | 3.419 | 3.488 | 11,088 | -0.10(-2.69%) |
Apr 24, 2018 | 3.558 | 3.592 | 3.523 | 3.584 | 7,953 | -0.01(-0.20%) |
Apr 23, 2018 | 3.696 | 3.730 | 3.523 | 3.591 | 25,949 | -0.07(-1.91%) |
Apr 20, 2018 | 3.592 | 3.696 | 3.558 | 3.661 | 12,543 | +0.03(+0.95%) |
Apr 19, 2018 | 3.627 | 3.730 | 3.523 | 3.627 | 39,893 | -0.02(-0.52%) |
Apr 18, 2018 | 3.765 | 3.868 | 3.592 | 3.646 | 83,914 | -0.15(-4.05%) |
Apr 17, 2018 | 3.938 | 4.110 | 3.765 | 3.799 | 73,564 | -0.17(-4.35%) |
Apr 16, 2018 | 4.214 | 4.214 | 3.868 | 3.972 | 86,115 | -0.23(-5.44%) |
Apr 13, 2018 | 4.145 | 4.525 | 3.903 | 4.200 | 160,847 | +0.06(+1.34%) |
Apr 12, 2018 | 3.903 | 4.145 | 3.788 | 4.145 | 84,253 | +0.28(+7.14%) |
Apr 11, 2018 | 3.730 | 3.937 | 3.730 | 3.868 | 32,487 | +0.17(+4.67%) |
Apr 10, 2018 | 3.661 | 3.696 | 3.627 | 3.696 | 10,726 | +0.03(+0.94%) |
Apr 09, 2018 | 3.730 | 3.730 | 3.600 | 3.661 | 28,465 | +0.07(+1.94%) |
Apr 06, 2018 | 3.523 | 3.591 | 3.489 | 3.591 | 9,022 | +0.03(+0.95%) |
Apr 05, 2018 | 3.591 | 3.591 | 3.385 | 3.558 | 17,624 | +0.10(+2.85%) |
Apr 04, 2018 | 3.489 | 3.489 | 3.419 | 3.459 | 18,824 | +0.01(+0.15%) |
Apr 03, 2018 | 3.454 | 3.454 | 3.420 | 3.454 | 5,641 | +0.07(+2.04%) |
Apr 02, 2018 | 3.385 | 3.489 | 3.385 | 3.385 | 11,847 | -0.00(-0.00%) |
Mar 29, 2018 | 3.385 | 3.385 | 3.385 | 0 | -0.02(-0.50%) | |
Mar 28, 2018 | 3.523 | 3.603 | 3.361 | 3.402 | 34,231 | -0.15(-4.15%) |
Mar 27, 2018 | 3.627 | 3.627 | 3.420 | 3.549 | 27,523 | +0.01(+0.27%) |
Mar 26, 2018 | 3.422 | 3.828 | 3.422 | 3.540 | 94,590 | +0.15(+4.48%) |
Mar 23, 2018 | 3.218 | 3.388 | 3.218 | 3.388 | 42,323 | +0.19(+5.99%) |
Mar 22, 2018 | 3.218 | 3.218 | 3.185 | 3.196 | 2,433 | -0.02(-0.68%) |
Mar 21, 2018 | 3.218 | 3.218 | 3.202 | 3.218 | 4,381 | +0.00(+0.00%) |
Mar 20, 2018 | 3.218 | 3.218 | 3.185 | 3.218 | 11,212 | +0.02(+0.74%) |
Mar 19, 2018 | 3.218 | 3.218 | 3.193 | 3.195 | 11,247 | -0.01(-0.21%) |
Mar 16, 2018 | 3.185 | 3.218 | 3.168 | 3.202 | 12,478 | -0.00(-0.01%) |
Mar 15, 2018 | 3.218 | 3.218 | 3.152 | 3.202 | 15,027 | +0.05(+1.62%) |
Mar 14, 2018 | 3.185 | 3.252 | 2.982 | 3.151 | 11,864 | -0.03(-1.06%) |
Mar 13, 2018 | 3.151 | 3.185 | 3.151 | 3.185 | 5,279 | +0.03(+1.08%) |
Mar 12, 2018 | 3.117 | 3.151 | 3.116 | 3.151 | 12,177 | +0.10(+3.33%) |
Mar 09, 2018 | 3.049 | 3.116 | 3.049 | 3.049 | 5,624 | -0.07(-2.17%) |
Mar 08, 2018 | 3.015 | 3.117 | 3.015 | 3.117 | 2,274 | +0.06(+1.95%) |
Mar 07, 2018 | 3.042 | 3.057 | 3.042 | 3.057 | 4,761 | +0.01(+0.49%) |
Mar 06, 2018 | 3.083 | 3.083 | 2.947 | 3.042 | 4,033 | -0.05(-1.58%) |
Mar 05, 2018 | 3.049 | 3.117 | 3.015 | 3.091 | 4,476 | +0.08(+2.75%) |
Mar 02, 2018 | 2.947 | 3.058 | 2.880 | 3.009 | 14,035 | +0.03(+1.17%) |
Mar 01, 2018 | 3.049 | 3.083 | 2.974 | 2.974 | 5,873 | -0.08(-2.46%) |
Feb 28, 2018 | 3.185 | 3.185 | 2.994 | 3.049 | 17,843 | -0.08(-2.71%) |
Feb 27, 2018 | 3.049 | 3.149 | 3.049 | 3.134 | 12,302 | +0.09(+2.99%) |
Feb 26, 2018 | 3.049 | 3.049 | 3.033 | 3.043 | 17,155 | +0.03(+0.92%) |
Feb 23, 2018 | 3.015 | 3.049 | 3.015 | 3.015 | 8,859 | -0.03(-1.11%) |
Feb 22, 2018 | 2.947 | 3.049 | 2.947 | 3.049 | 26,304 | +0.07(+2.48%) |
Feb 21, 2018 | 2.914 | 2.981 | 2.914 | 2.975 | 6,989 | +0.10(+3.32%) |
Feb 20, 2018 | 2.880 | 2.947 | 2.866 | 2.880 | 7,662 | -0.03(-1.16%) |
Feb 16, 2018 | 2.914 | 2.914 | 2.914 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 2.846 | 2.914 | 2.846 | 2.914 | 5,872 | +0.07(+2.38%) |
Feb 14, 2018 | 2.812 | 2.907 | 2.812 | 2.846 | 19,261 | -0.07(-2.33%) |
Feb 13, 2018 | 2.880 | 2.914 | 2.813 | 2.914 | 8,368 | +0.02(+0.58%) |
Feb 12, 2018 | 2.914 | 2.914 | 2.880 | 2.897 | 5,618 | +0.02(+0.59%) |
Feb 09, 2018 | 2.914 | 2.947 | 2.846 | 2.880 | 10,421 | -0.08(-2.75%) |
Feb 08, 2018 | 2.947 | 2.981 | 2.847 | 2.961 | 7,677 | +0.01(+0.46%) |
Feb 07, 2018 | 2.947 | 2.947 | 2.914 | 2.947 | 4,259 | +0.07(+2.33%) |
Feb 06, 2018 | 2.947 | 2.949 | 2.876 | 2.880 | 28,491 | -0.07(-2.28%) |
Feb 05, 2018 | 2.857 | 2.982 | 2.812 | 2.947 | 49,937 | +0.07(+2.35%) |
Feb 02, 2018 | 2.880 | 2.914 | 2.846 | 2.880 | 12,947 | -0.06(-1.92%) |