Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.270 | 3.300 | 3.180 | 3.210 | 898,292 | -0.07(-2.13%) |
Apr 27, 2018 | 3.290 | 3.340 | 3.230 | 3.280 | 446,762 | -0.01(-0.30%) |
Apr 26, 2018 | 3.280 | 3.350 | 3.270 | 3.290 | 753,414 | -0.05(-1.50%) |
Apr 25, 2018 | 3.400 | 3.410 | 3.259 | 3.340 | 1,122,476 | -0.08(-2.34%) |
Apr 24, 2018 | 3.500 | 3.560 | 3.400 | 3.420 | 523,162 | -0.09(-2.56%) |
Apr 23, 2018 | 3.600 | 3.640 | 3.470 | 3.510 | 700,277 | -0.11(-3.04%) |
Apr 20, 2018 | 3.690 | 3.690 | 3.610 | 3.620 | 291,715 | -0.07(-1.90%) |
Apr 19, 2018 | 3.660 | 3.700 | 3.590 | 3.690 | 454,314 | +0.01(+0.27%) |
Apr 18, 2018 | 3.690 | 3.750 | 3.620 | 3.680 | 653,047 | -0.02(-0.54%) |
Apr 17, 2018 | 3.530 | 3.700 | 3.530 | 3.700 | 853,117 | +0.16(+4.52%) |
Apr 16, 2018 | 3.510 | 3.635 | 3.500 | 3.540 | 568,880 | +0.01(+0.28%) |
Apr 13, 2018 | 3.540 | 3.540 | 3.430 | 3.530 | 610,353 | +0.00(+0.00%) |
Apr 12, 2018 | 3.470 | 3.540 | 3.420 | 3.530 | 796,813 | +0.05(+1.44%) |
Apr 11, 2018 | 3.430 | 3.520 | 3.420 | 3.480 | 645,700 | +0.02(+0.58%) |
Apr 10, 2018 | 3.460 | 3.520 | 3.420 | 3.460 | 636,693 | +0.04(+1.17%) |
Apr 09, 2018 | 3.490 | 3.510 | 3.375 | 3.420 | 856,814 | +0.01(+0.29%) |
Apr 06, 2018 | 3.390 | 3.425 | 3.315 | 3.410 | 666,968 | -0.02(-0.58%) |
Apr 05, 2018 | 3.380 | 3.465 | 3.360 | 3.430 | 535,788 | +0.08(+2.39%) |
Apr 04, 2018 | 3.300 | 3.360 | 3.230 | 3.350 | 571,700 | -0.01(-0.30%) |
Apr 03, 2018 | 3.360 | 3.380 | 3.250 | 3.360 | 687,179 | +0.03(+0.90%) |
Apr 02, 2018 | 3.500 | 3.539 | 3.270 | 3.330 | 1,151,992 | -0.22(-6.20%) |
Mar 29, 2018 | 3.550 | 3.550 | 3.550 | 0 | +0.05(+1.43%) | |
Mar 28, 2018 | 3.560 | 3.580 | 3.440 | 3.500 | 1,321,145 | -0.04(-1.13%) |
Mar 27, 2018 | 3.600 | 3.730 | 3.530 | 3.540 | 1,604,286 | -0.06(-1.67%) |
Mar 26, 2018 | 3.490 | 3.600 | 3.430 | 3.600 | 857,662 | +0.18(+5.26%) |
Mar 23, 2018 | 3.370 | 3.540 | 3.340 | 3.420 | 1,479,899 | +0.03(+0.88%) |
Mar 22, 2018 | 3.420 | 3.490 | 3.380 | 3.390 | 917,422 | -0.06(-1.74%) |
Mar 21, 2018 | 3.510 | 3.530 | 3.400 | 3.450 | 883,474 | -0.08(-2.27%) |
Mar 20, 2018 | 3.270 | 3.530 | 3.260 | 3.530 | 2,501,238 | +0.30(+9.29%) |
Mar 19, 2018 | 3.260 | 3.290 | 3.170 | 3.230 | 721,314 | -0.06(-1.82%) |
Mar 16, 2018 | 3.190 | 3.295 | 3.180 | 3.290 | 781,272 | +0.09(+2.81%) |
Mar 15, 2018 | 3.200 | 3.220 | 3.130 | 3.200 | 896,422 | +0.01(+0.31%) |
Mar 14, 2018 | 3.230 | 3.230 | 3.150 | 3.190 | 1,480,464 | -0.04(-1.24%) |
Mar 13, 2018 | 3.340 | 3.340 | 3.210 | 3.230 | 1,879,056 | -0.08(-2.42%) |
Mar 12, 2018 | 3.250 | 3.320 | 3.250 | 3.310 | 1,865,963 | +0.12(+3.76%) |
Mar 09, 2018 | 3.070 | 3.200 | 3.040 | 3.190 | 1,615,810 | +0.15(+4.93%) |
Mar 08, 2018 | 3.020 | 3.055 | 2.960 | 3.040 | 1,604,250 | +0.06(+2.01%) |
Mar 07, 2018 | 3.050 | 3.080 | 2.920 | 2.980 | 3,236,403 | -0.14(-4.49%) |
Mar 06, 2018 | 3.200 | 3.250 | 3.070 | 3.120 | 1,735,717 | -0.06(-1.89%) |
Mar 05, 2018 | 3.250 | 3.300 | 3.170 | 3.180 | 1,866,635 | -0.08(-2.45%) |
Mar 02, 2018 | 3.190 | 3.260 | 3.080 | 3.260 | 1,933,224 | +0.01(+0.31%) |
Mar 01, 2018 | 3.330 | 3.420 | 3.160 | 3.250 | 4,454,205 | -0.49(-13.10%) |
Feb 28, 2018 | 3.680 | 3.870 | 3.570 | 3.740 | 3,837,561 | +0.17(+4.76%) |
Feb 27, 2018 | 3.540 | 3.650 | 3.520 | 3.570 | 1,331,978 | +0.05(+1.42%) |
Feb 26, 2018 | 3.500 | 3.590 | 3.430 | 3.520 | 1,725,217 | +0.07(+2.03%) |
Feb 23, 2018 | 3.420 | 3.570 | 3.400 | 3.450 | 1,054,376 | +0.04(+1.17%) |
Feb 22, 2018 | 3.480 | 3.480 | 3.330 | 3.410 | 1,274,905 | -0.02(-0.58%) |
Feb 21, 2018 | 3.360 | 3.609 | 3.300 | 3.430 | 1,887,408 | +0.14(+4.26%) |
Feb 20, 2018 | 3.430 | 3.430 | 3.265 | 3.290 | 1,030,000 | -0.08(-2.37%) |
Feb 16, 2018 | 3.370 | 3.370 | 3.370 | 0 | -0.01(-0.30%) | |
Feb 15, 2018 | 3.540 | 3.560 | 3.290 | 3.380 | 1,581,070 | -0.04(-1.17%) |
Feb 14, 2018 | 3.500 | 3.750 | 3.400 | 3.420 | 5,068,278 | +0.22(+6.87%) |
Feb 13, 2018 | 3.260 | 3.290 | 3.140 | 3.200 | 955,321 | -0.06(-1.84%) |
Feb 12, 2018 | 3.170 | 3.270 | 3.080 | 3.260 | 1,912,885 | +0.15(+4.82%) |
Feb 09, 2018 | 3.110 | 3.190 | 2.900 | 3.110 | 3,040,722 | +0.01(+0.32%) |
Feb 08, 2018 | 3.260 | 3.290 | 3.080 | 3.100 | 1,201,555 | -0.14(-4.32%) |
Feb 07, 2018 | 3.410 | 3.480 | 3.230 | 3.240 | 1,788,549 | -0.11(-3.28%) |
Feb 06, 2018 | 3.200 | 3.380 | 3.100 | 3.350 | 2,310,427 | +0.05(+1.52%) |
Feb 05, 2018 | 3.300 | 3.405 | 3.290 | 3.300 | 1,691,079 | -0.08(-2.37%) |
Feb 02, 2018 | 3.480 | 3.520 | 3.360 | 3.380 | 2,021,447 | -0.18(-5.06%) |