Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.492 | 3.492 | 3.412 | 3.412 | 1,003,818 | -0.04(-1.25%) |
Apr 27, 2018 | 3.427 | 3.463 | 3.427 | 3.456 | 342,975 | +0.02(+0.63%) |
Apr 26, 2018 | 3.427 | 3.463 | 3.419 | 3.434 | 670,932 | +0.02(+0.63%) |
Apr 25, 2018 | 3.398 | 3.427 | 3.391 | 3.412 | 379,975 | +0.00(+0.00%) |
Apr 24, 2018 | 3.391 | 3.434 | 3.376 | 3.412 | 390,665 | +0.02(+0.64%) |
Apr 23, 2018 | 3.398 | 3.405 | 3.383 | 3.391 | 543,067 | +0.01(+0.21%) |
Apr 20, 2018 | 3.362 | 3.391 | 3.362 | 3.383 | 549,379 | +0.01(+0.21%) |
Apr 19, 2018 | 3.412 | 3.419 | 3.369 | 3.376 | 689,923 | -0.04(-1.06%) |
Apr 18, 2018 | 3.419 | 3.434 | 3.412 | 3.412 | 419,619 | -0.01(-0.21%) |
Apr 17, 2018 | 3.412 | 3.427 | 3.405 | 3.419 | 453,631 | +0.00(+0.00%) |
Apr 16, 2018 | 3.412 | 3.434 | 3.398 | 3.419 | 381,448 | +0.01(+0.21%) |
Apr 13, 2018 | 3.412 | 3.434 | 3.398 | 3.412 | 471,435 | +0.00(+0.00%) |
Apr 12, 2018 | 3.463 | 3.463 | 3.412 | 3.412 | 619,043 | -0.04(-1.05%) |
Apr 11, 2018 | 3.463 | 3.470 | 3.434 | 3.448 | 1,111,902 | -0.01(-0.42%) |
Apr 10, 2018 | 3.463 | 3.484 | 3.463 | 3.463 | 841,571 | +0.00(+0.00%) |
Apr 09, 2018 | 3.492 | 3.499 | 3.463 | 3.463 | 1,004,899 | -0.03(-0.83%) |
Apr 06, 2018 | 3.506 | 3.528 | 3.470 | 3.492 | 1,257,167 | -0.01(-0.41%) |
Apr 05, 2018 | 3.484 | 3.531 | 3.470 | 3.506 | 1,691,740 | +0.04(+1.04%) |
Apr 04, 2018 | 3.492 | 3.535 | 3.463 | 3.470 | 1,809,403 | -0.03(-0.82%) |
Apr 03, 2018 | 3.470 | 3.513 | 3.456 | 3.499 | 841,766 | +0.03(+0.83%) |
Apr 02, 2018 | 3.463 | 3.492 | 3.417 | 3.470 | 1,374,377 | +0.01(+0.21%) |
Mar 29, 2018 | 3.463 | 3.463 | 3.463 | 0 | -0.04(-1.03%) | |
Mar 28, 2018 | 3.434 | 3.499 | 3.434 | 3.499 | 1,062,337 | +0.06(+1.89%) |
Mar 27, 2018 | 3.406 | 3.469 | 3.385 | 3.434 | 1,180,926 | +0.03(+0.82%) |
Mar 26, 2018 | 3.420 | 3.434 | 3.364 | 3.406 | 1,281,364 | -0.01(-0.21%) |
Mar 23, 2018 | 3.427 | 3.476 | 3.409 | 3.413 | 1,349,800 | +0.01(+0.21%) |
Mar 22, 2018 | 3.371 | 3.448 | 3.371 | 3.406 | 1,051,673 | +0.03(+0.83%) |
Mar 21, 2018 | 3.392 | 3.413 | 3.378 | 3.378 | 1,183,205 | -0.01(-0.41%) |
Mar 20, 2018 | 3.427 | 3.441 | 3.392 | 3.392 | 601,933 | -0.03(-0.82%) |
Mar 19, 2018 | 3.427 | 3.448 | 3.392 | 3.420 | 814,904 | -0.01(-0.41%) |
Mar 16, 2018 | 3.413 | 3.455 | 3.392 | 3.434 | 1,694,895 | +0.03(+1.03%) |
Mar 15, 2018 | 3.420 | 3.420 | 3.378 | 3.399 | 861,660 | -0.02(-0.61%) |
Mar 14, 2018 | 3.392 | 3.441 | 3.385 | 3.420 | 1,149,801 | +0.04(+1.24%) |
Mar 13, 2018 | 3.406 | 3.441 | 3.378 | 3.378 | 1,004,109 | -0.01(-0.41%) |
Mar 12, 2018 | 3.336 | 3.420 | 3.336 | 3.392 | 1,044,680 | +0.06(+1.68%) |
Mar 09, 2018 | 3.364 | 3.378 | 3.322 | 3.336 | 1,285,709 | -0.02(-0.62%) |
Mar 08, 2018 | 3.336 | 3.357 | 3.315 | 3.357 | 1,018,091 | +0.02(+0.63%) |
Mar 07, 2018 | 3.350 | 3.280 | 3.336 | 1,153,451 | +0.03(+1.06%) | |
Mar 06, 2018 | 3.266 | 3.315 | 3.235 | 3.301 | 897,010 | +0.03(+0.85%) |
Mar 05, 2018 | 3.301 | 3.322 | 3.259 | 3.273 | 2,129,625 | -0.02(-0.64%) |
Mar 02, 2018 | 3.189 | 3.294 | 3.189 | 3.294 | 2,408,424 | +0.10(+3.06%) |
Mar 01, 2018 | 3.182 | 3.238 | 3.182 | 3.196 | 1,401,586 | +0.01(+0.22%) |
Feb 28, 2018 | 3.238 | 3.252 | 3.182 | 3.189 | 2,215,574 | -0.03(-1.08%) |
Feb 27, 2018 | 3.364 | 3.385 | 3.217 | 3.224 | 2,559,979 | -0.14(-4.16%) |
Feb 26, 2018 | 3.406 | 3.420 | 3.357 | 3.364 | 1,343,060 | -0.02(-0.62%) |
Feb 23, 2018 | 3.343 | 3.392 | 3.336 | 3.385 | 595,597 | +0.06(+1.89%) |
Feb 22, 2018 | 3.329 | 3.371 | 3.322 | 3.322 | 945,101 | +0.00(+0.00%) |
Feb 21, 2018 | 3.336 | 3.385 | 3.322 | 3.322 | 1,065,566 | -0.01(-0.42%) |
Feb 20, 2018 | 3.462 | 3.476 | 3.329 | 3.336 | 1,413,378 | -0.12(-3.44%) |
Feb 16, 2018 | 3.455 | 3.455 | 3.455 | 0 | +0.01(+0.20%) | |
Feb 15, 2018 | 3.357 | 3.448 | 3.350 | 3.448 | 760,910 | +0.10(+2.92%) |
Feb 14, 2018 | 3.308 | 3.350 | 3.301 | 3.350 | 685,319 | +0.03(+0.84%) |
Feb 13, 2018 | 3.273 | 3.336 | 3.266 | 3.322 | 839,833 | +0.03(+0.85%) |
Feb 12, 2018 | 3.301 | 3.322 | 3.266 | 3.294 | 866,687 | -0.01(-0.21%) |
Feb 09, 2018 | 3.329 | 3.343 | 3.259 | 3.301 | 1,146,911 | -0.01(-0.21%) |
Feb 08, 2018 | 3.273 | 3.343 | 3.238 | 3.308 | 1,058,132 | +0.04(+1.28%) |
Feb 07, 2018 | 3.343 | 3.364 | 3.259 | 3.266 | 1,350,758 | -0.06(-1.89%) |
Feb 06, 2018 | 3.203 | 3.357 | 3.203 | 3.329 | 1,507,700 | +0.02(+0.63%) |
Feb 05, 2018 | 3.350 | 3.350 | 3.210 | 3.308 | 1,767,141 | -0.05(-1.46%) |
Feb 02, 2018 | 3.413 | 3.420 | 3.357 | 3.357 | 1,020,825 | -0.06(-1.84%) |