Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.350 | 3.350 | 3.250 | 3.300 | 3,955 | -0.05(-1.49%) |
Apr 27, 2018 | 3.300 | 3.350 | 3.250 | 3.350 | 16,673 | +0.10(+3.08%) |
Apr 26, 2018 | 3.255 | 3.300 | 3.250 | 3.250 | 4,366 | +0.00(+0.00%) |
Apr 25, 2018 | 3.250 | 3.333 | 3.250 | 3.250 | 13,860 | -0.05(-1.52%) |
Apr 24, 2018 | 3.350 | 3.350 | 3.250 | 3.300 | 6,407 | +0.05(+1.54%) |
Apr 23, 2018 | 3.250 | 3.350 | 3.250 | 3.250 | 7,935 | -0.10(-2.99%) |
Apr 20, 2018 | 3.250 | 3.350 | 3.250 | 3.350 | 2,744 | +0.10(+3.08%) |
Apr 19, 2018 | 3.300 | 3.300 | 3.250 | 3.250 | 4,946 | -0.05(-1.52%) |
Apr 18, 2018 | 3.300 | 3.350 | 3.300 | 3.300 | 4,452 | -0.05(-1.49%) |
Apr 17, 2018 | 3.350 | 3.350 | 3.300 | 3.350 | 8,531 | +0.05(+1.52%) |
Apr 16, 2018 | 3.300 | 3.350 | 3.300 | 3.300 | 4,125 | +0.00(+0.00%) |
Apr 13, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 5,091 | +0.05(+1.54%) |
Apr 12, 2018 | 3.350 | 3.350 | 3.250 | 3.250 | 6,992 | -0.10(-2.96%) |
Apr 11, 2018 | 3.300 | 3.349 | 3.300 | 3.349 | 5,743 | +0.05(+1.48%) |
Apr 10, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 7,929 | +0.02(+0.76%) |
Apr 09, 2018 | 3.200 | 3.275 | 3.200 | 3.275 | 3,575 | +0.07(+2.34%) |
Apr 06, 2018 | 3.300 | 3.300 | 3.200 | 3.200 | 10,191 | -0.10(-3.03%) |
Apr 05, 2018 | 3.200 | 3.300 | 3.200 | 3.300 | 3,862 | +0.10(+3.12%) |
Apr 04, 2018 | 3.150 | 3.250 | 3.150 | 3.200 | 10,582 | +0.05(+1.59%) |
Apr 03, 2018 | 3.150 | 3.200 | 3.150 | 3.150 | 11,300 | -0.05(-1.56%) |
Apr 02, 2018 | 3.300 | 3.350 | 3.184 | 3.200 | 16,845 | -0.15(-4.48%) |
Mar 29, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.15(+4.69%) | |
Mar 28, 2018 | 3.200 | 3.265 | 3.150 | 3.200 | 18,871 | +0.00(+0.00%) |
Mar 27, 2018 | 3.300 | 3.350 | 3.200 | 3.200 | 11,807 | -0.15(-4.48%) |
Mar 26, 2018 | 3.450 | 3.450 | 3.250 | 3.350 | 18,930 | -0.05(-1.47%) |
Mar 23, 2018 | 3.250 | 3.400 | 3.250 | 3.400 | 26,635 | +0.15(+4.62%) |
Mar 22, 2018 | 3.200 | 3.300 | 3.200 | 3.250 | 9,281 | +0.05(+1.56%) |
Mar 21, 2018 | 3.250 | 3.275 | 3.160 | 3.200 | 35,592 | -0.10(-3.03%) |
Mar 20, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 23,663 | +0.05(+1.54%) |
Mar 19, 2018 | 3.300 | 3.328 | 3.250 | 3.250 | 23,337 | -0.10(-2.99%) |
Mar 16, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 32,089 | -0.05(-1.47%) |
Mar 15, 2018 | 3.400 | 3.400 | 3.350 | 3.400 | 16,431 | +0.00(+0.00%) |
Mar 14, 2018 | 3.400 | 3.425 | 3.350 | 3.400 | 18,484 | -0.05(-1.45%) |
Mar 13, 2018 | 3.400 | 3.450 | 3.350 | 3.450 | 10,390 | +0.10(+2.99%) |
Mar 12, 2018 | 3.400 | 3.475 | 3.350 | 3.350 | 35,539 | -0.12(-3.60%) |
Mar 09, 2018 | 3.450 | 3.600 | 3.400 | 3.475 | 40,218 | -0.07(-2.11%) |
Mar 08, 2018 | 3.600 | 3.650 | 3.550 | 3.550 | 15,781 | +0.00(+0.00%) |
Mar 07, 2018 | 3.650 | 3.550 | 9,897 | +0.00(+0.00%) | ||
Mar 06, 2018 | 3.550 | 3.650 | 3.550 | 3.550 | 18,709 | +0.05(+1.43%) |
Mar 05, 2018 | 3.550 | 3.600 | 3.500 | 3.500 | 10,537 | -0.10(-2.78%) |
Mar 02, 2018 | 3.600 | 3.600 | 3.500 | 3.600 | 14,805 | +0.10(+2.86%) |
Mar 01, 2018 | 3.600 | 3.619 | 3.500 | 3.500 | 28,695 | -0.15(-4.11%) |
Feb 28, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 14,626 | +0.05(+1.39%) |
Feb 27, 2018 | 3.700 | 3.700 | 3.600 | 3.600 | 14,238 | -0.05(-1.37%) |
Feb 26, 2018 | 3.650 | 3.675 | 3.600 | 3.650 | 16,314 | -0.05(-1.35%) |
Feb 23, 2018 | 3.650 | 3.700 | 3.650 | 3.700 | 8,465 | +0.05(+1.37%) |
Feb 22, 2018 | 3.650 | 3.700 | 3.650 | 3.650 | 19,061 | -0.05(-1.35%) |
Feb 21, 2018 | 3.650 | 3.720 | 3.650 | 3.700 | 34,185 | +0.05(+1.37%) |
Feb 20, 2018 | 3.700 | 3.750 | 3.650 | 3.650 | 24,769 | -0.07(-1.76%) |
Feb 16, 2018 | 3.715 | 3.715 | 3.715 | 0 | -0.03(-0.92%) | |
Feb 15, 2018 | 3.700 | 3.800 | 3.700 | 3.750 | 26,424 | +0.05(+1.35%) |
Feb 14, 2018 | 3.700 | 3.700 | 3.650 | 3.700 | 37,426 | +0.00(+0.00%) |
Feb 13, 2018 | 3.600 | 3.700 | 3.600 | 3.700 | 18,541 | +0.10(+2.78%) |
Feb 12, 2018 | 3.700 | 3.800 | 3.600 | 3.600 | 30,105 | -0.12(-3.13%) |
Feb 09, 2018 | 3.700 | 3.800 | 3.700 | 3.716 | 37,990 | -0.03(-0.89%) |
Feb 08, 2018 | 3.719 | 3.850 | 3.700 | 3.750 | 38,936 | +0.00(+0.00%) |
Feb 07, 2018 | 3.700 | 3.850 | 3.700 | 3.750 | 64,579 | +0.10(+2.74%) |
Feb 06, 2018 | 3.750 | 3.751 | 3.650 | 3.650 | 34,385 | -0.15(-3.95%) |
Feb 05, 2018 | 3.750 | 3.800 | 3.750 | 3.800 | 50,552 | +0.00(+0.00%) |
Feb 02, 2018 | 3.800 | 3.850 | 3.800 | 3.800 | 46,897 | +0.02(+0.48%) |