Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.600 | 3.750 | 3.570 | 3.600 | 126,738 | +0.02(+0.56%) |
Apr 27, 2018 | 3.630 | 3.700 | 3.540 | 3.580 | 74,316 | -0.03(-0.83%) |
Apr 26, 2018 | 3.730 | 3.830 | 3.550 | 3.610 | 168,896 | -0.12(-3.22%) |
Apr 25, 2018 | 3.660 | 3.770 | 3.600 | 3.730 | 94,345 | +0.09(+2.47%) |
Apr 24, 2018 | 3.780 | 3.830 | 3.570 | 3.640 | 168,505 | -0.09(-2.41%) |
Apr 23, 2018 | 3.780 | 3.780 | 3.660 | 3.730 | 158,377 | -0.06(-1.58%) |
Apr 20, 2018 | 3.740 | 3.924 | 3.610 | 3.790 | 366,039 | +0.06(+1.61%) |
Apr 19, 2018 | 3.660 | 3.790 | 3.610 | 3.730 | 177,611 | +0.10(+2.75%) |
Apr 18, 2018 | 3.780 | 3.810 | 3.630 | 3.630 | 165,732 | +0.06(+1.68%) |
Apr 17, 2018 | 3.470 | 3.630 | 3.380 | 3.570 | 166,570 | +0.14(+4.08%) |
Apr 16, 2018 | 3.510 | 3.633 | 3.400 | 3.430 | 210,307 | -0.07(-2.00%) |
Apr 13, 2018 | 3.530 | 3.640 | 3.450 | 3.500 | 156,247 | -0.06(-1.69%) |
Apr 12, 2018 | 3.450 | 3.680 | 3.340 | 3.560 | 427,408 | +0.17(+5.01%) |
Apr 11, 2018 | 3.240 | 3.500 | 3.240 | 3.390 | 194,914 | +0.14(+4.31%) |
Apr 10, 2018 | 3.030 | 3.320 | 3.030 | 3.250 | 220,722 | +0.23(+7.62%) |
Apr 09, 2018 | 3.100 | 3.160 | 3.010 | 3.020 | 78,876 | -0.07(-2.27%) |
Apr 06, 2018 | 3.150 | 3.180 | 2.980 | 3.090 | 99,962 | -0.06(-1.90%) |
Apr 05, 2018 | 2.940 | 3.210 | 2.920 | 3.150 | 198,979 | +0.24(+8.25%) |
Apr 04, 2018 | 2.900 | 2.960 | 2.860 | 2.910 | 88,678 | +0.02(+0.69%) |
Apr 03, 2018 | 2.790 | 2.930 | 2.690 | 2.890 | 149,608 | +0.16(+5.86%) |
Apr 02, 2018 | 2.920 | 3.110 | 2.680 | 2.730 | 236,763 | -0.18(-6.19%) |
Mar 29, 2018 | 2.910 | 2.910 | 2.910 | 0 | +0.06(+2.11%) | |
Mar 28, 2018 | 2.950 | 3.020 | 2.840 | 2.850 | 168,454 | -0.11(-3.72%) |
Mar 27, 2018 | 3.130 | 3.130 | 2.890 | 2.960 | 218,332 | -0.17(-5.43%) |
Mar 26, 2018 | 3.030 | 3.190 | 2.960 | 3.130 | 201,468 | +0.11(+3.64%) |
Mar 23, 2018 | 3.080 | 3.160 | 3.020 | 3.020 | 224,341 | -0.05(-1.63%) |
Mar 22, 2018 | 3.120 | 3.220 | 3.060 | 3.070 | 202,652 | -0.11(-3.46%) |
Mar 21, 2018 | 3.110 | 3.270 | 3.060 | 3.180 | 236,799 | +0.06(+1.92%) |
Mar 20, 2018 | 3.200 | 3.200 | 3.100 | 3.120 | 115,649 | -0.10(-3.11%) |
Mar 19, 2018 | 3.230 | 3.230 | 3.100 | 3.220 | 113,727 | -0.01(-0.31%) |
Mar 16, 2018 | 3.200 | 3.350 | 3.160 | 3.230 | 619,737 | +0.03(+0.94%) |
Mar 15, 2018 | 3.150 | 3.230 | 3.090 | 3.200 | 233,863 | +0.10(+3.23%) |
Mar 14, 2018 | 3.260 | 3.270 | 3.075 | 3.100 | 303,949 | -0.18(-5.49%) |
Mar 13, 2018 | 3.350 | 3.465 | 3.230 | 3.280 | 139,350 | -0.10(-2.96%) |
Mar 12, 2018 | 3.410 | 3.550 | 3.320 | 3.380 | 129,697 | +0.00(+0.00%) |
Mar 09, 2018 | 3.380 | 3.540 | 3.318 | 3.380 | 158,250 | +0.04(+1.20%) |
Mar 08, 2018 | 3.350 | 3.360 | 3.230 | 3.340 | 234,827 | +0.02(+0.60%) |
Mar 07, 2018 | 3.160 | 3.320 | 346,708 | -0.18(-5.14%) | ||
Mar 06, 2018 | 3.420 | 3.500 | 3.250 | 3.500 | 302,085 | +0.13(+3.86%) |
Mar 05, 2018 | 3.250 | 3.450 | 3.220 | 3.370 | 277,986 | +0.08(+2.43%) |
Mar 02, 2018 | 3.280 | 3.340 | 3.170 | 3.290 | 116,172 | -0.02(-0.60%) |
Mar 01, 2018 | 3.200 | 3.390 | 3.200 | 3.310 | 304,449 | +0.08(+2.48%) |
Feb 28, 2018 | 3.410 | 3.410 | 3.210 | 3.230 | 386,989 | -0.17(-5.00%) |
Feb 27, 2018 | 3.760 | 3.800 | 3.370 | 3.400 | 258,064 | -0.37(-9.81%) |
Feb 26, 2018 | 3.920 | 3.920 | 3.730 | 3.770 | 196,323 | -0.13(-3.33%) |
Feb 23, 2018 | 3.840 | 3.910 | 3.810 | 3.900 | 92,223 | +0.08(+2.09%) |
Feb 22, 2018 | 3.850 | 3.970 | 3.800 | 3.820 | 179,287 | -0.06(-1.55%) |
Feb 21, 2018 | 3.840 | 3.920 | 3.740 | 3.880 | 173,624 | -0.03(-0.77%) |
Feb 20, 2018 | 3.720 | 3.980 | 3.685 | 3.910 | 271,461 | +0.18(+4.83%) |
Feb 16, 2018 | 3.730 | 3.730 | 3.730 | 0 | -0.16(-4.11%) | |
Feb 15, 2018 | 3.910 | 3.910 | 3.650 | 3.890 | 250,471 | -0.02(-0.51%) |
Feb 14, 2018 | 3.780 | 3.990 | 3.770 | 3.910 | 193,063 | +0.02(+0.51%) |
Feb 13, 2018 | 3.930 | 4.000 | 3.830 | 3.890 | 313,907 | -0.05(-1.27%) |
Feb 12, 2018 | 3.510 | 3.970 | 3.510 | 3.940 | 539,295 | +0.46(+13.22%) |
Feb 09, 2018 | 3.470 | 3.580 | 3.330 | 3.480 | 328,342 | +0.10(+2.96%) |
Feb 08, 2018 | 3.600 | 3.600 | 3.250 | 3.380 | 195,740 | +0.18(+5.62%) |
Feb 07, 2018 | 3.340 | 3.380 | 3.120 | 3.200 | 222,184 | -0.17(-5.04%) |
Feb 06, 2018 | 3.210 | 3.420 | 3.102 | 3.370 | 234,601 | +0.20(+6.31%) |
Feb 05, 2018 | 3.390 | 3.430 | 3.085 | 3.170 | 281,210 | -0.28(-8.12%) |
Feb 02, 2018 | 3.310 | 3.460 | 3.230 | 3.450 | 268,415 | +0.07(+2.07%) |