Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.100 | 3.140 | 3.100 | 3.100 | 91,449 | -0.02(-0.64%) |
Apr 27, 2018 | 3.180 | 3.190 | 3.110 | 3.120 | 289,951 | -0.04(-1.27%) |
Apr 26, 2018 | 3.110 | 3.160 | 3.070 | 3.160 | 462,240 | +0.07(+2.27%) |
Apr 25, 2018 | 3.150 | 3.150 | 3.080 | 3.090 | 231,358 | -0.06(-1.90%) |
Apr 24, 2018 | 3.140 | 3.170 | 3.140 | 3.150 | 20,826 | -0.02(-0.63%) |
Apr 23, 2018 | 3.190 | 3.200 | 3.100 | 3.170 | 90,688 | +0.01(+0.32%) |
Apr 20, 2018 | 3.050 | 3.190 | 3.030 | 3.160 | 490,973 | +0.16(+5.33%) |
Apr 19, 2018 | 3.000 | 3.040 | 2.980 | 3.000 | 2,530,052 | +0.00(+0.00%) |
Apr 18, 2018 | 3.040 | 3.040 | 2.980 | 3.000 | 565,483 | +0.01(+0.33%) |
Apr 17, 2018 | 3.110 | 3.130 | 2.970 | 2.990 | 560,500 | -0.11(-3.55%) |
Apr 16, 2018 | 3.150 | 3.150 | 3.070 | 3.100 | 240,550 | +0.01(+0.32%) |
Apr 13, 2018 | 3.150 | 3.150 | 3.080 | 3.090 | 36,600 | +0.00(+0.00%) |
Apr 12, 2018 | 3.150 | 3.150 | 3.090 | 3.090 | 54,200 | -0.11(-3.44%) |
Apr 11, 2018 | 3.200 | 3.200 | 3.130 | 3.200 | 87,858 | +0.05(+1.59%) |
Apr 10, 2018 | 3.280 | 3.280 | 3.130 | 3.150 | 90,669 | -0.08(-2.48%) |
Apr 09, 2018 | 3.250 | 3.270 | 3.220 | 3.230 | 63,560 | -0.07(-2.12%) |
Apr 06, 2018 | 3.290 | 3.340 | 3.270 | 3.300 | 59,200 | +0.03(+0.92%) |
Apr 05, 2018 | 3.250 | 3.280 | 3.200 | 3.270 | 35,613 | +0.03(+0.93%) |
Apr 04, 2018 | 3.240 | 3.255 | 3.160 | 3.240 | 53,112 | +0.07(+2.21%) |
Apr 03, 2018 | 3.150 | 3.200 | 3.150 | 3.170 | 28,578 | -0.02(-0.63%) |
Apr 02, 2018 | 3.250 | 3.250 | 3.160 | 3.190 | 9,900 | -0.01(-0.31%) |
Mar 29, 2018 | 3.200 | 3.200 | 3.200 | 0 | -0.01(-0.31%) | |
Mar 28, 2018 | 3.270 | 3.290 | 3.210 | 3.210 | 28,903 | -0.06(-1.83%) |
Mar 27, 2018 | 3.290 | 3.310 | 3.240 | 3.270 | 45,010 | -0.02(-0.61%) |
Mar 26, 2018 | 3.330 | 3.330 | 3.270 | 3.290 | 20,762 | -0.03(-0.90%) |
Mar 23, 2018 | 3.350 | 3.360 | 3.320 | 3.320 | 38,623 | +0.01(+0.30%) |
Mar 22, 2018 | 3.370 | 3.370 | 3.270 | 3.310 | 49,229 | -0.05(-1.49%) |
Mar 21, 2018 | 3.290 | 3.360 | 3.260 | 3.360 | 36,435 | +0.06(+1.82%) |
Mar 20, 2018 | 3.300 | 3.350 | 3.290 | 3.300 | 41,502 | -0.01(-0.30%) |
Mar 19, 2018 | 3.240 | 3.320 | 3.210 | 3.310 | 27,178 | +0.01(+0.30%) |
Mar 16, 2018 | 3.360 | 3.360 | 3.300 | 3.300 | 57,715 | -0.02(-0.60%) |
Mar 15, 2018 | 3.290 | 3.320 | 3.130 | 3.320 | 98,771 | +0.04(+1.22%) |
Mar 14, 2018 | 3.320 | 3.320 | 3.240 | 3.280 | 68,100 | -0.04(-1.20%) |
Mar 13, 2018 | 3.330 | 3.330 | 3.300 | 3.320 | 36,574 | +0.02(+0.61%) |
Mar 12, 2018 | 3.340 | 3.370 | 3.300 | 3.300 | 71,313 | -0.03(-0.90%) |
Mar 09, 2018 | 3.380 | 3.380 | 3.320 | 3.330 | 92,403 | -0.05(-1.48%) |
Mar 08, 2018 | 3.410 | 3.410 | 3.370 | 3.380 | 16,924 | -0.01(-0.29%) |
Mar 07, 2018 | 3.390 | 3.450 | 3.390 | 3.390 | 39,900 | +0.00(+0.00%) |
Mar 06, 2018 | 3.370 | 3.430 | 3.370 | 3.390 | 57,566 | +0.03(+0.89%) |
Mar 05, 2018 | 3.390 | 3.400 | 3.340 | 3.360 | 249,624 | -0.03(-0.88%) |
Mar 02, 2018 | 3.360 | 3.410 | 3.360 | 3.390 | 22,498 | +0.01(+0.30%) |
Mar 01, 2018 | 3.350 | 3.390 | 3.330 | 3.380 | 33,860 | +0.00(+0.00%) |
Feb 28, 2018 | 3.400 | 3.400 | 3.360 | 3.380 | 31,891 | -0.01(-0.29%) |
Feb 27, 2018 | 3.370 | 3.390 | 3.330 | 3.390 | 93,545 | +0.03(+0.89%) |
Feb 26, 2018 | 3.400 | 3.430 | 3.350 | 3.360 | 183,280 | -0.02(-0.59%) |
Feb 23, 2018 | 3.400 | 3.400 | 3.370 | 3.380 | 159,900 | -0.01(-0.29%) |
Feb 22, 2018 | 3.400 | 3.400 | 3.370 | 3.390 | 288,000 | +0.00(+0.00%) |
Feb 21, 2018 | 3.390 | 3.420 | 3.370 | 3.390 | 350,668 | -0.01(-0.29%) |
Feb 20, 2018 | 3.460 | 3.460 | 3.390 | 3.400 | 33,633 | +0.00(+0.00%) |
Feb 16, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.03(-0.87%) | |
Feb 15, 2018 | 3.420 | 3.450 | 3.420 | 3.430 | 58,600 | +0.02(+0.59%) |
Feb 14, 2018 | 3.400 | 3.430 | 3.380 | 3.410 | 41,565 | +0.00(+0.00%) |
Feb 13, 2018 | 3.510 | 3.520 | 3.400 | 3.410 | 65,530 | -0.02(-0.58%) |
Feb 12, 2018 | 3.460 | 3.480 | 3.430 | 3.430 | 152,400 | +0.02(+0.59%) |
Feb 09, 2018 | 3.410 | 3.460 | 3.390 | 3.410 | 210,533 | -0.03(-1.02%) |
Feb 08, 2018 | 3.470 | 3.430 | 3.445 | 146,510 | -0.03(-0.72%) | |
Feb 07, 2018 | 3.500 | 3.520 | 3.400 | 3.470 | 300,235 | +0.02(+0.58%) |
Feb 06, 2018 | 3.460 | 3.460 | 3.390 | 3.450 | 53,205 | -0.01(-0.29%) |
Feb 05, 2018 | 3.450 | 3.500 | 3.410 | 3.460 | 78,811 | +0.02(+0.58%) |
Feb 02, 2018 | 3.400 | 3.500 | 3.390 | 3.440 | 188,904 | +0.04(+1.18%) |