Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.402 | 3.415 | 3.394 | 3.415 | 49,600 | +0.02(+0.61%) |
Apr 27, 2018 | 3.373 | 3.398 | 3.373 | 3.394 | 16,318 | -0.02(-0.61%) |
Apr 26, 2018 | 3.373 | 3.415 | 3.373 | 3.415 | 15,291 | +0.00(+0.00%) |
Apr 25, 2018 | 3.373 | 3.415 | 3.353 | 3.415 | 19,598 | +0.08(+2.50%) |
Apr 24, 2018 | 3.407 | 3.415 | 3.332 | 3.332 | 31,995 | -0.04(-1.23%) |
Apr 23, 2018 | 3.373 | 3.457 | 3.373 | 3.373 | 33,540 | -0.02(-0.61%) |
Apr 20, 2018 | 3.394 | 3.415 | 3.391 | 3.394 | 18,470 | +0.02(+0.62%) |
Apr 19, 2018 | 3.373 | 3.415 | 3.373 | 3.373 | 24,973 | +0.00(+0.00%) |
Apr 18, 2018 | 3.373 | 3.415 | 3.373 | 3.373 | 9,514 | +0.00(+0.00%) |
Apr 17, 2018 | 3.457 | 3.498 | 3.373 | 3.373 | 115,387 | -0.04(-1.22%) |
Apr 16, 2018 | 3.415 | 3.436 | 3.390 | 3.415 | 19,621 | -0.04(-1.20%) |
Apr 13, 2018 | 3.415 | 3.457 | 3.415 | 3.457 | 7,261 | +0.08(+2.47%) |
Apr 12, 2018 | 3.415 | 3.457 | 3.373 | 3.373 | 10,096 | -0.04(-1.22%) |
Apr 11, 2018 | 3.373 | 3.415 | 3.373 | 3.415 | 12,979 | +0.02(+0.61%) |
Apr 10, 2018 | 3.373 | 3.415 | 3.355 | 3.394 | 19,143 | +0.06(+1.88%) |
Apr 09, 2018 | 3.332 | 3.373 | 3.290 | 3.332 | 17,827 | +0.00(+0.00%) |
Apr 06, 2018 | 3.373 | 3.457 | 3.290 | 3.332 | 52,482 | -0.04(-1.23%) |
Apr 05, 2018 | 3.415 | 3.415 | 3.373 | 3.373 | 13,993 | -0.04(-1.22%) |
Apr 04, 2018 | 3.373 | 3.415 | 3.340 | 3.415 | 10,531 | +0.02(+0.61%) |
Apr 03, 2018 | 3.415 | 3.415 | 3.373 | 3.394 | 7,041 | +0.02(+0.62%) |
Apr 02, 2018 | 3.415 | 3.415 | 3.332 | 3.373 | 24,220 | +0.04(+1.25%) |
Mar 29, 2018 | 3.332 | 3.332 | 3.332 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.373 | 3.415 | 3.301 | 3.332 | 21,092 | -0.08(-2.44%) |
Mar 27, 2018 | 3.394 | 3.415 | 3.328 | 3.415 | 69,739 | +0.00(+0.00%) |
Mar 26, 2018 | 3.373 | 3.415 | 3.348 | 3.415 | 54,559 | +0.08(+2.50%) |
Mar 23, 2018 | 3.394 | 3.415 | 3.332 | 3.332 | 15,567 | -0.04(-1.23%) |
Mar 22, 2018 | 3.415 | 3.498 | 3.373 | 3.373 | 62,456 | -0.06(-1.82%) |
Mar 21, 2018 | 3.373 | 3.457 | 3.373 | 3.436 | 30,846 | +0.06(+1.85%) |
Mar 20, 2018 | 3.415 | 3.415 | 3.373 | 3.373 | 17,195 | -0.04(-1.22%) |
Mar 19, 2018 | 3.457 | 3.457 | 3.373 | 3.415 | 54,245 | -0.04(-1.20%) |
Mar 16, 2018 | 3.415 | 3.457 | 3.415 | 3.457 | 9,424 | +0.00(+0.00%) |
Mar 15, 2018 | 3.415 | 3.457 | 3.415 | 3.457 | 11,142 | +0.04(+1.22%) |
Mar 14, 2018 | 3.415 | 3.457 | 3.415 | 3.415 | 9,969 | +0.00(+0.00%) |
Mar 13, 2018 | 3.457 | 3.457 | 3.398 | 3.415 | 20,687 | -0.04(-1.20%) |
Mar 12, 2018 | 3.448 | 3.457 | 3.373 | 3.457 | 16,202 | +0.04(+1.22%) |
Mar 09, 2018 | 3.415 | 3.457 | 3.393 | 3.415 | 30,788 | +0.00(+0.00%) |
Mar 08, 2018 | 3.415 | 3.415 | 3.332 | 3.415 | 22,897 | +0.08(+2.50%) |
Mar 07, 2018 | 3.415 | 3.415 | 3.373 | 3.332 | 15,997 | -0.04(-1.23%) |
Mar 06, 2018 | 3.407 | 3.415 | 3.340 | 3.373 | 14,630 | +0.00(+0.00%) |
Mar 05, 2018 | 3.373 | 3.415 | 3.332 | 3.373 | 42,698 | -0.08(-2.41%) |
Mar 02, 2018 | 3.373 | 3.457 | 3.373 | 3.457 | 4,366 | +0.08(+2.47%) |
Mar 01, 2018 | 3.415 | 3.415 | 3.373 | 3.373 | 12,134 | +0.00(+0.00%) |
Feb 28, 2018 | 3.498 | 3.498 | 3.373 | 3.373 | 10,370 | -0.12(-3.57%) |
Feb 27, 2018 | 3.498 | 3.498 | 3.472 | 3.498 | 7,144 | +0.04(+1.20%) |
Feb 26, 2018 | 3.498 | 3.498 | 3.457 | 3.457 | 5,679 | -0.04(-1.19%) |
Feb 23, 2018 | 3.498 | 3.498 | 3.461 | 3.498 | 9,729 | +0.04(+1.20%) |
Feb 22, 2018 | 3.498 | 3.498 | 3.430 | 3.457 | 8,437 | -0.04(-1.19%) |
Feb 21, 2018 | 3.468 | 3.498 | 3.421 | 3.498 | 5,438 | +0.08(+2.44%) |
Feb 20, 2018 | 3.457 | 3.498 | 3.415 | 3.415 | 12,404 | -0.06(-1.67%) |
Feb 16, 2018 | 3.473 | 3.473 | 3.473 | 0 | +0.06(+1.70%) | |
Feb 15, 2018 | 3.457 | 3.480 | 3.413 | 3.415 | 15,178 | +0.00(+0.00%) |
Feb 14, 2018 | 3.373 | 3.474 | 3.373 | 3.415 | 14,506 | -0.04(-1.20%) |
Feb 13, 2018 | 3.332 | 3.457 | 3.332 | 3.457 | 12,748 | +0.12(+3.75%) |
Feb 12, 2018 | 3.332 | 3.373 | 3.332 | 3.332 | 22,044 | +0.00(+0.00%) |
Feb 09, 2018 | 3.399 | 3.415 | 3.332 | 3.332 | 19,793 | +0.00(+0.00%) |
Feb 08, 2018 | 3.498 | 3.498 | 3.332 | 3.332 | 35,541 | -0.16(-4.53%) |
Feb 07, 2018 | 3.457 | 3.540 | 3.457 | 3.490 | 16,995 | +0.07(+2.20%) |
Feb 06, 2018 | 3.415 | 3.540 | 3.392 | 3.415 | 17,934 | +0.00(+0.00%) |
Feb 05, 2018 | 3.373 | 3.415 | 3.373 | 3.415 | 20,465 | +0.00(+0.00%) |
Feb 02, 2018 | 3.415 | 3.498 | 3.415 | 3.415 | 19,105 | -0.03(-0.85%) |