Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.960 | 4.170 | 3.930 | 4.130 | 117,769 | +0.13(+3.25%) |
Apr 27, 2018 | 3.940 | 4.020 | 3.880 | 4.000 | 155,534 | +0.06(+1.52%) |
Apr 26, 2018 | 3.950 | 3.990 | 3.890 | 3.940 | 68,754 | +0.04(+1.03%) |
Apr 25, 2018 | 3.780 | 3.940 | 3.750 | 3.900 | 215,007 | +0.03(+0.78%) |
Apr 24, 2018 | 4.070 | 4.070 | 3.755 | 3.870 | 183,094 | -0.17(-4.21%) |
Apr 23, 2018 | 4.040 | 4.110 | 3.930 | 4.040 | 96,174 | +0.02(+0.50%) |
Apr 20, 2018 | 3.960 | 4.290 | 3.960 | 4.020 | 197,141 | -0.01(-0.25%) |
Apr 19, 2018 | 4.150 | 4.220 | 3.900 | 4.030 | 917,926 | -0.12(-2.89%) |
Apr 18, 2018 | 4.150 | 4.290 | 4.080 | 4.150 | 274,092 | +0.01(+0.24%) |
Apr 17, 2018 | 4.040 | 4.200 | 3.980 | 4.140 | 104,614 | +0.10(+2.48%) |
Apr 16, 2018 | 4.070 | 4.131 | 3.890 | 4.040 | 116,626 | +0.00(+0.00%) |
Apr 13, 2018 | 4.070 | 4.190 | 4.020 | 4.040 | 161,362 | -0.02(-0.49%) |
Apr 12, 2018 | 4.120 | 4.140 | 4.000 | 4.060 | 100,630 | -0.03(-0.73%) |
Apr 11, 2018 | 4.170 | 4.270 | 4.040 | 4.090 | 143,602 | -0.03(-0.73%) |
Apr 10, 2018 | 4.010 | 4.194 | 4.000 | 4.120 | 147,197 | +0.15(+3.78%) |
Apr 09, 2018 | 4.000 | 4.240 | 3.950 | 3.970 | 153,579 | -0.02(-0.50%) |
Apr 06, 2018 | 4.010 | 4.110 | 3.910 | 3.990 | 186,740 | -0.06(-1.48%) |
Apr 05, 2018 | 3.810 | 4.120 | 3.710 | 4.050 | 135,603 | +0.27(+7.14%) |
Apr 04, 2018 | 3.720 | 3.890 | 3.690 | 3.780 | 167,437 | +0.00(+0.00%) |
Apr 03, 2018 | 3.960 | 3.970 | 3.750 | 3.780 | 174,172 | -0.18(-4.55%) |
Apr 02, 2018 | 4.010 | 4.010 | 3.830 | 3.960 | 266,244 | -0.01(-0.25%) |
Mar 29, 2018 | 3.970 | 3.970 | 3.970 | 0 | +0.05(+1.28%) | |
Mar 28, 2018 | 3.570 | 4.075 | 3.570 | 3.920 | 474,505 | +0.40(+11.36%) |
Mar 27, 2018 | 3.570 | 3.730 | 3.510 | 3.520 | 181,711 | -0.06(-1.68%) |
Mar 26, 2018 | 3.580 | 3.650 | 3.480 | 3.580 | 259,025 | +0.07(+1.99%) |
Mar 23, 2018 | 3.590 | 3.734 | 3.510 | 3.510 | 254,731 | -0.06(-1.68%) |
Mar 22, 2018 | 3.670 | 3.710 | 3.550 | 3.570 | 115,718 | -0.13(-3.51%) |
Mar 21, 2018 | 3.710 | 3.810 | 3.600 | 3.700 | 312,842 | +0.02(+0.54%) |
Mar 20, 2018 | 3.650 | 3.750 | 3.630 | 3.680 | 281,748 | +0.08(+2.22%) |
Mar 19, 2018 | 3.630 | 3.650 | 3.510 | 3.600 | 334,334 | -0.05(-1.37%) |
Mar 16, 2018 | 3.590 | 3.760 | 3.560 | 3.650 | 559,581 | +0.06(+1.67%) |
Mar 15, 2018 | 3.630 | 3.680 | 3.580 | 3.590 | 264,570 | +0.00(+0.00%) |
Mar 14, 2018 | 3.600 | 3.650 | 3.520 | 3.590 | 288,037 | +0.05(+1.41%) |
Mar 13, 2018 | 3.470 | 3.780 | 3.420 | 3.540 | 322,246 | -0.10(-2.75%) |
Mar 12, 2018 | 3.660 | 3.700 | 3.460 | 3.640 | 188,055 | +0.16(+4.60%) |
Mar 09, 2018 | 3.500 | 3.690 | 3.480 | 3.480 | 274,115 | +0.02(+0.58%) |
Mar 08, 2018 | 3.570 | 3.730 | 3.400 | 3.460 | 272,524 | -0.12(-3.35%) |
Mar 07, 2018 | 3.670 | 3.430 | 3.580 | 145,371 | +0.05(+1.42%) | |
Mar 06, 2018 | 3.650 | 3.650 | 3.475 | 3.530 | 58,873 | -0.07(-1.94%) |
Mar 05, 2018 | 3.260 | 3.790 | 3.260 | 3.600 | 168,671 | -0.11(-2.96%) |
Mar 02, 2018 | 3.480 | 3.740 | 3.440 | 3.710 | 95,970 | +0.17(+4.80%) |
Mar 01, 2018 | 3.630 | 3.710 | 3.440 | 3.540 | 228,915 | -0.13(-3.54%) |
Feb 28, 2018 | 3.830 | 3.900 | 3.640 | 3.670 | 106,949 | -0.15(-3.93%) |
Feb 27, 2018 | 3.940 | 3.970 | 3.740 | 3.820 | 134,362 | -0.11(-2.80%) |
Feb 26, 2018 | 3.670 | 3.930 | 3.580 | 3.930 | 110,535 | +0.33(+9.17%) |
Feb 23, 2018 | 3.510 | 3.600 | 3.400 | 3.600 | 53,618 | +0.14(+4.05%) |
Feb 22, 2018 | 3.340 | 3.490 | 3.300 | 3.460 | 134,444 | +0.13(+3.90%) |
Feb 21, 2018 | 3.500 | 3.590 | 3.330 | 3.330 | 214,822 | -0.06(-1.77%) |
Feb 20, 2018 | 3.560 | 3.640 | 3.350 | 3.390 | 129,912 | -0.19(-5.31%) |
Feb 16, 2018 | 3.580 | 3.580 | 3.580 | 0 | -0.13(-3.50%) | |
Feb 15, 2018 | 3.760 | 3.760 | 3.510 | 3.710 | 101,047 | +0.01(+0.27%) |
Feb 14, 2018 | 3.550 | 3.740 | 3.510 | 3.700 | 158,234 | +0.12(+3.35%) |
Feb 13, 2018 | 3.590 | 3.620 | 3.490 | 3.580 | 203,232 | -0.03(-0.83%) |
Feb 12, 2018 | 3.250 | 3.800 | 3.240 | 3.610 | 278,682 | +0.40(+12.46%) |
Feb 09, 2018 | 3.350 | 3.419 | 3.100 | 3.210 | 268,201 | -0.13(-3.89%) |
Feb 08, 2018 | 3.660 | 3.670 | 3.340 | 3.340 | 156,111 | -0.33(-8.99%) |
Feb 07, 2018 | 3.830 | 3.830 | 3.660 | 3.670 | 168,381 | -0.13(-3.42%) |
Feb 06, 2018 | 3.730 | 3.870 | 3.680 | 3.800 | 273,339 | +0.08(+2.15%) |
Feb 05, 2018 | 3.890 | 3.890 | 3.620 | 3.720 | 150,679 | -0.18(-4.62%) |
Feb 02, 2018 | 4.040 | 4.040 | 3.870 | 3.900 | 220,178 | -0.22(-5.34%) |