Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.307 | 3.315 | 3.281 | 3.291 | 2,193,950 | -0.01(-0.31%) |
Apr 27, 2018 | 3.297 | 3.317 | 3.286 | 3.302 | 2,405,204 | +0.03(+0.79%) |
Apr 26, 2018 | 3.296 | 3.302 | 3.266 | 3.276 | 2,745,628 | -0.01(-0.16%) |
Apr 25, 2018 | 3.307 | 3.307 | 3.281 | 3.281 | 2,323,208 | -0.02(-0.62%) |
Apr 24, 2018 | 3.322 | 3.327 | 3.296 | 3.302 | 1,974,081 | -0.01(-0.16%) |
Apr 23, 2018 | 3.291 | 3.312 | 3.291 | 3.307 | 1,511,485 | +0.02(+0.47%) |
Apr 20, 2018 | 3.317 | 3.322 | 3.286 | 3.291 | 3,064,389 | -0.02(-0.62%) |
Apr 19, 2018 | 3.332 | 3.348 | 3.312 | 3.312 | 2,318,364 | -0.03(-0.77%) |
Apr 18, 2018 | 3.332 | 3.358 | 3.332 | 3.338 | 1,642,662 | +0.00(+0.00%) |
Apr 17, 2018 | 3.317 | 3.343 | 3.296 | 3.338 | 2,771,214 | +0.05(+1.56%) |
Apr 16, 2018 | 3.332 | 3.332 | 3.276 | 3.286 | 3,802,959 | -0.03(-0.93%) |
Apr 13, 2018 | 3.332 | 3.343 | 3.302 | 3.317 | 2,506,747 | -0.02(-0.46%) |
Apr 12, 2018 | 3.348 | 3.358 | 3.322 | 3.332 | 1,818,048 | +0.00(+0.00%) |
Apr 11, 2018 | 3.363 | 3.371 | 3.327 | 3.332 | 3,910,393 | -0.04(-1.07%) |
Apr 10, 2018 | 3.425 | 3.435 | 3.356 | 3.368 | 3,222,651 | -0.05(-1.36%) |
Apr 09, 2018 | 3.435 | 3.446 | 3.415 | 3.415 | 3,019,266 | -0.01(-0.30%) |
Apr 06, 2018 | 3.410 | 3.430 | 3.399 | 3.425 | 1,775,019 | +0.00(+0.00%) |
Apr 05, 2018 | 3.435 | 3.435 | 3.394 | 3.425 | 1,936,200 | +0.01(+0.15%) |
Apr 04, 2018 | 3.384 | 3.435 | 3.379 | 3.420 | 2,669,248 | +0.03(+0.76%) |
Apr 03, 2018 | 3.368 | 3.399 | 3.350 | 3.394 | 2,170,312 | +0.02(+0.61%) |
Apr 02, 2018 | 3.368 | 3.379 | 3.332 | 3.374 | 2,273,074 | +0.01(+0.15%) |
Mar 29, 2018 | 3.368 | 3.368 | 3.368 | 0 | +0.02(+0.61%) | |
Mar 28, 2018 | 3.343 | 3.363 | 3.332 | 3.348 | 2,796,956 | +0.01(+0.15%) |
Mar 27, 2018 | 3.373 | 3.384 | 3.338 | 3.343 | 2,724,963 | -0.04(-1.06%) |
Mar 26, 2018 | 3.399 | 3.419 | 3.368 | 3.378 | 3,142,458 | +0.01(+0.30%) |
Mar 23, 2018 | 3.419 | 3.447 | 3.368 | 3.368 | 4,280,411 | -0.08(-2.22%) |
Mar 22, 2018 | 3.322 | 3.501 | 3.322 | 3.445 | 11,312,687 | +0.13(+3.84%) |
Mar 21, 2018 | 3.312 | 3.338 | 3.307 | 3.317 | 2,638,805 | +0.01(+0.15%) |
Mar 20, 2018 | 3.317 | 3.338 | 3.302 | 3.312 | 3,115,293 | +0.00(+0.00%) |
Mar 19, 2018 | 3.333 | 3.338 | 3.302 | 3.312 | 3,285,590 | -0.03(-0.76%) |
Mar 16, 2018 | 3.317 | 3.391 | 3.302 | 3.338 | 4,286,298 | +0.02(+0.61%) |
Mar 15, 2018 | 3.312 | 3.322 | 3.292 | 3.317 | 2,761,117 | +0.00(+0.00%) |
Mar 14, 2018 | 3.348 | 3.348 | 3.312 | 3.317 | 1,858,580 | -0.01(-0.31%) |
Mar 13, 2018 | 3.338 | 3.338 | 3.312 | 3.327 | 2,672,704 | -0.03(-0.76%) |
Mar 12, 2018 | 3.343 | 3.363 | 3.313 | 3.353 | 2,821,781 | +0.00(+0.00%) |
Mar 09, 2018 | 3.368 | 3.373 | 3.327 | 3.353 | 2,016,401 | -0.01(-0.30%) |
Mar 08, 2018 | 3.389 | 3.404 | 3.358 | 3.363 | 1,993,142 | -0.04(-1.05%) |
Mar 07, 2018 | 3.373 | 3.399 | 2,162,972 | -0.01(-0.30%) | ||
Mar 06, 2018 | 3.404 | 3.434 | 3.378 | 3.409 | 2,681,906 | +0.02(+0.68%) |
Mar 05, 2018 | 3.348 | 3.414 | 3.348 | 3.386 | 2,671,643 | +0.04(+1.30%) |
Mar 02, 2018 | 3.327 | 3.348 | 3.302 | 3.343 | 2,706,314 | +0.00(+0.00%) |
Mar 01, 2018 | 3.378 | 3.394 | 3.327 | 3.343 | 3,279,020 | -0.04(-1.20%) |
Feb 28, 2018 | 3.389 | 3.414 | 3.368 | 3.384 | 2,974,765 | +0.00(+0.00%) |
Feb 27, 2018 | 3.409 | 3.445 | 3.389 | 3.384 | 3,445,023 | -0.01(-0.30%) |
Feb 26, 2018 | 3.379 | 3.419 | 3.379 | 3.394 | 3,269,053 | +0.01(+0.30%) |
Feb 23, 2018 | 3.384 | 3.406 | 3.361 | 3.384 | 3,407,250 | +0.00(+0.00%) |
Feb 22, 2018 | 3.399 | 3.424 | 3.379 | 3.384 | 2,628,235 | -0.01(-0.30%) |
Feb 21, 2018 | 3.424 | 3.449 | 3.389 | 3.394 | 2,722,551 | -0.02(-0.44%) |
Feb 20, 2018 | 3.429 | 3.449 | 3.399 | 3.409 | 2,700,299 | -0.04(-1.03%) |
Feb 16, 2018 | 3.444 | 3.444 | 3.444 | 0 | +0.04(+1.19%) | |
Feb 15, 2018 | 3.510 | 3.510 | 3.394 | 3.404 | 4,929,723 | -0.09(-2.60%) |
Feb 14, 2018 | 3.464 | 3.520 | 3.464 | 3.495 | 5,487,047 | +0.04(+1.02%) |
Feb 13, 2018 | 3.449 | 3.495 | 3.444 | 3.459 | 3,606,361 | +0.02(+0.44%) |
Feb 12, 2018 | 3.439 | 3.469 | 3.399 | 3.444 | 4,806,125 | +0.03(+0.74%) |
Feb 09, 2018 | 3.343 | 3.449 | 3.283 | 3.419 | 9,254,630 | +0.14(+4.15%) |
Feb 08, 2018 | 3.318 | 3.399 | 3.272 | 3.283 | 8,283,056 | +0.14(+4.50%) |
Feb 07, 2018 | 3.177 | 3.182 | 3.116 | 3.141 | 5,367,409 | -0.04(-1.11%) |
Feb 06, 2018 | 3.055 | 3.192 | 3.005 | 3.177 | 7,878,798 | +0.02(+0.72%) |
Feb 05, 2018 | 3.177 | 3.182 | 3.083 | 3.154 | 8,444,391 | -0.07(-2.27%) |
Feb 02, 2018 | 3.257 | 3.267 | 3.217 | 3.227 | 4,537,405 | -0.05(-1.39%) |