Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.667 | 3.773 | 3.647 | 3.715 | 6,529,557 | -0.02(-0.52%) |
Apr 27, 2018 | 3.734 | 3.773 | 3.686 | 3.734 | 3,358,309 | -0.01(-0.26%) |
Apr 26, 2018 | 3.812 | 3.870 | 3.744 | 3.744 | 3,801,905 | -0.04(-1.03%) |
Apr 25, 2018 | 3.734 | 3.841 | 3.696 | 3.783 | 3,107,882 | +0.02(+0.52%) |
Apr 24, 2018 | 3.696 | 3.764 | 3.647 | 3.764 | 2,824,280 | +0.10(+2.65%) |
Apr 23, 2018 | 3.715 | 3.754 | 3.647 | 3.667 | 3,103,728 | -0.14(-3.57%) |
Apr 20, 2018 | 3.773 | 3.812 | 3.696 | 3.802 | 3,152,432 | +0.00(+0.00%) |
Apr 19, 2018 | 3.773 | 3.861 | 3.744 | 3.802 | 4,203,478 | +0.09(+2.35%) |
Apr 18, 2018 | 3.686 | 3.802 | 3.667 | 3.715 | 6,947,804 | +0.07(+1.86%) |
Apr 17, 2018 | 3.560 | 3.642 | 3.540 | 3.647 | 4,158,520 | +0.11(+3.01%) |
Apr 16, 2018 | 3.647 | 3.647 | 3.521 | 3.540 | 3,414,889 | -0.11(-2.93%) |
Apr 13, 2018 | 3.618 | 3.657 | 3.589 | 3.647 | 3,257,846 | +0.05(+1.35%) |
Apr 12, 2018 | 3.570 | 3.647 | 3.514 | 3.599 | 3,683,252 | +0.02(+0.54%) |
Apr 11, 2018 | 3.521 | 3.608 | 3.511 | 3.579 | 6,407,467 | +0.07(+1.93%) |
Apr 10, 2018 | 3.511 | 3.540 | 3.453 | 3.511 | 3,518,091 | +0.04(+1.12%) |
Apr 09, 2018 | 3.502 | 3.521 | 3.405 | 3.473 | 2,897,693 | -0.05(-1.38%) |
Apr 06, 2018 | 3.589 | 3.599 | 3.473 | 3.521 | 5,044,329 | -0.06(-1.63%) |
Apr 05, 2018 | 3.453 | 3.599 | 3.448 | 3.579 | 4,467,377 | +0.09(+2.50%) |
Apr 04, 2018 | 3.453 | 3.550 | 3.443 | 3.492 | 2,826,902 | +0.03(+0.84%) |
Apr 03, 2018 | 3.473 | 3.531 | 3.385 | 3.463 | 5,445,225 | -0.06(-1.65%) |
Apr 02, 2018 | 3.589 | 3.657 | 3.482 | 3.521 | 4,096,612 | -0.04(-1.09%) |
Mar 29, 2018 | 3.560 | 3.560 | 3.560 | 0 | +0.07(+1.94%) | |
Mar 28, 2018 | 3.463 | 3.536 | 3.429 | 3.492 | 4,774,255 | +0.03(+0.84%) |
Mar 27, 2018 | 3.492 | 3.502 | 3.424 | 3.463 | 4,578,629 | -0.06(-1.65%) |
Mar 26, 2018 | 3.608 | 3.608 | 3.492 | 3.521 | 3,803,163 | -0.02(-0.55%) |
Mar 23, 2018 | 3.511 | 3.599 | 3.463 | 3.540 | 5,959,769 | +0.10(+2.82%) |
Mar 22, 2018 | 3.434 | 3.521 | 3.405 | 3.443 | 4,932,678 | -0.01(-0.28%) |
Mar 21, 2018 | 3.211 | 3.473 | 3.201 | 3.453 | 9,240,592 | +0.28(+8.87%) |
Mar 20, 2018 | 3.259 | 3.259 | 3.152 | 3.172 | 6,611,982 | -0.06(-1.80%) |
Mar 19, 2018 | 3.414 | 3.531 | 3.220 | 3.230 | 22,000,528 | -0.50(-13.51%) |
Mar 16, 2018 | 3.754 | 3.802 | 3.676 | 3.734 | 8,402,726 | -0.01(-0.26%) |
Mar 15, 2018 | 3.841 | 3.861 | 3.734 | 3.744 | 2,231,403 | -0.11(-2.77%) |
Mar 14, 2018 | 3.909 | 3.914 | 3.831 | 3.851 | 2,627,607 | -0.07(-1.73%) |
Mar 13, 2018 | 3.831 | 3.919 | 3.812 | 3.919 | 3,156,613 | +0.11(+2.80%) |
Mar 12, 2018 | 3.725 | 3.822 | 3.696 | 3.812 | 2,900,276 | +0.09(+2.34%) |
Mar 09, 2018 | 3.734 | 3.793 | 3.705 | 3.725 | 2,231,082 | -0.01(-0.26%) |
Mar 08, 2018 | 3.705 | 3.764 | 3.657 | 3.734 | 2,322,401 | +0.03(+0.79%) |
Mar 07, 2018 | 3.696 | 3.705 | 3,341,891 | -0.14(-3.54%) | ||
Mar 06, 2018 | 3.647 | 3.870 | 3.618 | 3.841 | 5,033,432 | +0.25(+7.03%) |
Mar 05, 2018 | 3.570 | 3.618 | 3.540 | 3.589 | 3,440,329 | +0.00(+0.07%) |
Mar 02, 2018 | 3.596 | 3.761 | 3.567 | 3.587 | 4,360,809 | +0.00(+0.00%) |
Mar 01, 2018 | 3.519 | 3.635 | 3.441 | 3.587 | 4,457,625 | +0.04(+1.09%) |
Feb 28, 2018 | 3.654 | 3.674 | 3.548 | 3.548 | 4,017,218 | -0.09(-2.40%) |
Feb 27, 2018 | 3.713 | 3.761 | 3.625 | 3.635 | 2,831,804 | -0.10(-2.60%) |
Feb 26, 2018 | 3.751 | 3.776 | 3.683 | 3.732 | 3,791,520 | +0.06(+1.58%) |
Feb 23, 2018 | 3.606 | 3.713 | 3.596 | 3.674 | 2,419,163 | +0.06(+1.61%) |
Feb 22, 2018 | 3.616 | 3.616 | 2,460,979 | -0.04(-1.06%) | ||
Feb 21, 2018 | 3.645 | 3.829 | 3.645 | 3.654 | 4,482,992 | +0.02(+0.53%) |
Feb 20, 2018 | 3.809 | 3.839 | 3.625 | 3.635 | 4,224,716 | -0.22(-5.78%) |
Feb 16, 2018 | 3.858 | 3.858 | 3.858 | 0 | +0.07(+1.79%) | |
Feb 15, 2018 | 3.921 | 3.693 | 3.790 | 6,526,647 | -0.11(-2.74%) | |
Feb 14, 2018 | 3.713 | 3.945 | 3.713 | 3.897 | 7,903,631 | +0.15(+3.88%) |
Feb 13, 2018 | 3.635 | 3.771 | 3.606 | 3.751 | 3,992,533 | +0.12(+3.20%) |
Feb 12, 2018 | 3.422 | 3.679 | 3.383 | 3.635 | 5,481,499 | +0.25(+7.45%) |
Feb 09, 2018 | 3.490 | 3.499 | 3.276 | 3.383 | 7,275,471 | -0.10(-2.79%) |
Feb 08, 2018 | 3.451 | 3.538 | 3.422 | 3.480 | 5,978,047 | +0.02(+0.56%) |
Feb 07, 2018 | 3.557 | 3.606 | 3.451 | 3.461 | 5,249,601 | -0.06(-1.65%) |
Feb 06, 2018 | 3.528 | 3.611 | 3.490 | 3.519 | 5,693,826 | -0.08(-2.16%) |
Feb 05, 2018 | 3.470 | 3.664 | 3.465 | 3.596 | 8,389,903 | +0.13(+3.63%) |
Feb 02, 2018 | 3.654 | 3.654 | 3.470 | 3.470 | 6,417,762 | -0.23(-6.28%) |