Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.140 | 3.160 | 3.090 | 3.100 | 7,005 | -0.07(-2.21%) |
Apr 27, 2018 | 3.060 | 3.170 | 3.060 | 3.170 | 3,081 | +0.08(+2.66%) |
Apr 26, 2018 | 3.060 | 3.090 | 3.060 | 3.088 | 2,976 | -0.03(-1.03%) |
Apr 24, 2018 | 3.120 | 3.120 | 3.120 | 174 | -0.01(-0.32%) | |
Apr 23, 2018 | 3.020 | 3.200 | 3.020 | 3.130 | 6,103 | +0.11(+3.64%) |
Apr 20, 2018 | 3.130 | 3.130 | 3.020 | 3.020 | 899 | +0.02(+0.67%) |
Apr 19, 2018 | 3.210 | 3.210 | 3.000 | 3.000 | 8,328 | -0.24(-7.41%) |
Apr 18, 2018 | 3.110 | 3.240 | 3.050 | 3.240 | 4,179 | +0.11(+3.51%) |
Apr 17, 2018 | 3.090 | 3.140 | 2.980 | 3.130 | 28,743 | +0.05(+1.62%) |
Apr 16, 2018 | 3.090 | 3.100 | 3.070 | 3.080 | 1,226 | +0.01(+0.33%) |
Apr 13, 2018 | 3.020 | 3.070 | 3.020 | 3.070 | 1,016 | +0.00(+0.00%) |
Apr 12, 2018 | 3.035 | 3.070 | 3.035 | 3.070 | 638 | +0.00(+0.00%) |
Apr 11, 2018 | 3.050 | 3.070 | 2.960 | 3.070 | 11,811 | +0.08(+2.68%) |
Apr 10, 2018 | 2.920 | 2.990 | 2.920 | 2.990 | 5,803 | +0.08(+2.75%) |
Apr 09, 2018 | 2.840 | 2.935 | 2.840 | 2.910 | 11,450 | +0.06(+2.11%) |
Apr 06, 2018 | 2.860 | 2.940 | 2.850 | 2.850 | 700 | -0.02(-0.54%) |
Apr 05, 2018 | 2.920 | 2.920 | 2.860 | 2.866 | 2,258 | -0.03(-1.19%) |
Apr 04, 2018 | 2.920 | 2.950 | 2.750 | 2.900 | 14,938 | -0.04(-1.36%) |
Apr 03, 2018 | 2.860 | 2.950 | 2.860 | 2.940 | 32,201 | -0.06(-2.00%) |
Apr 02, 2018 | 3.200 | 3.200 | 3.000 | 3.000 | 10,495 | -0.17(-5.51%) |
Mar 29, 2018 | 3.175 | 3.175 | 3.175 | 0 | +0.02(+0.79%) | |
Mar 28, 2018 | 3.160 | 3.170 | 3.150 | 3.150 | 3,950 | -0.05(-1.45%) |
Mar 27, 2018 | 3.190 | 3.220 | 3.110 | 3.196 | 4,850 | +0.05(+1.47%) |
Mar 26, 2018 | 3.250 | 3.250 | 2.980 | 3.150 | 8,953 | -0.20(-5.97%) |
Mar 22, 2018 | 3.350 | 3.350 | 3.350 | 15 | -0.12(-3.46%) | |
Mar 21, 2018 | 3.460 | 3.510 | 3.410 | 3.470 | 6,156 | -0.09(-2.53%) |
Mar 20, 2018 | 3.780 | 3.850 | 3.477 | 3.560 | 39,057 | -0.17(-4.56%) |
Mar 19, 2018 | 3.810 | 3.810 | 3.540 | 3.730 | 2,300 | -0.11(-2.86%) |
Mar 16, 2018 | 3.850 | 3.850 | 3.760 | 3.840 | 2,100 | +0.00(+0.00%) |
Mar 15, 2018 | 3.900 | 3.910 | 3.700 | 3.840 | 21,003 | +0.02(+0.52%) |
Mar 14, 2018 | 3.770 | 4.111 | 3.710 | 3.820 | 60,254 | +0.05(+1.33%) |
Mar 13, 2018 | 3.410 | 3.770 | 3.410 | 3.770 | 8,190 | +0.17(+4.72%) |
Mar 12, 2018 | 3.780 | 3.780 | 3.600 | 3.600 | 3,498 | -0.30(-7.69%) |
Mar 08, 2018 | 3.900 | 3.900 | 3.900 | 358 | +0.01(+0.26%) | |
Mar 07, 2018 | 3.759 | 3.890 | 3.759 | 3.890 | 538 | +0.00(+0.00%) |
Mar 06, 2018 | 3.834 | 3.890 | 3.830 | 3.890 | 1,200 | +0.06(+1.57%) |
Mar 05, 2018 | 3.810 | 3.830 | 3.810 | 3.830 | 1,012 | +0.03(+0.79%) |
Mar 02, 2018 | 3.750 | 4.000 | 3.750 | 3.800 | 30,072 | -0.09(-2.31%) |
Mar 01, 2018 | 3.880 | 3.989 | 3.880 | 3.890 | 9,318 | +0.00(+0.00%) |
Feb 28, 2018 | 4.180 | 4.180 | 3.851 | 3.890 | 7,300 | -0.27(-6.49%) |
Feb 27, 2018 | 4.080 | 4.160 | 4.050 | 4.160 | 4,293 | +0.19(+4.79%) |
Feb 26, 2018 | 3.960 | 3.970 | 3.950 | 3.970 | 1,403 | -0.01(-0.25%) |
Feb 23, 2018 | 3.880 | 3.980 | 3.880 | 3.980 | 1,680 | +0.12(+3.11%) |
Feb 22, 2018 | 3.900 | 4.060 | 3.860 | 3.860 | 5,171 | -0.08(-2.03%) |
Feb 21, 2018 | 3.980 | 3.990 | 3.815 | 3.940 | 7,121 | +0.10(+2.60%) |
Feb 20, 2018 | 3.950 | 3.950 | 3.840 | 3.840 | 2,524 | +0.09(+2.40%) |
Feb 16, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.07(-1.83%) | |
Feb 15, 2018 | 3.710 | 3.820 | 3.690 | 3.820 | 1,209 | +0.23(+6.41%) |
Feb 14, 2018 | 3.650 | 3.660 | 3.590 | 3.590 | 800 | -0.02(-0.55%) |
Feb 13, 2018 | 3.400 | 3.650 | 3.400 | 3.610 | 34,268 | +0.04(+1.12%) |
Feb 12, 2018 | 3.570 | 3.580 | 3.570 | 3.570 | 491 | +0.04(+1.13%) |
Feb 08, 2018 | 3.530 | 3.530 | 3.530 | 50 | +0.25(+7.62%) | |
Feb 07, 2018 | 3.280 | 3.296 | 3.280 | 3.280 | 1,660 | -0.08(-2.38%) |
Feb 05, 2018 | 3.360 | 3.360 | 3.360 | 40 | -0.24(-6.67%) | |
Feb 02, 2018 | 3.680 | 3.680 | 3.600 | 3.600 | 1,209 | -0.08(-2.17%) |