Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.400 | 3.400 | 3.370 | 3.395 | 171,214 | +0.02(+0.59%) |
Apr 27, 2018 | 3.350 | 3.400 | 3.340 | 3.375 | 110,416 | +0.08(+2.58%) |
Apr 26, 2018 | 3.307 | 3.320 | 3.270 | 3.290 | 133,242 | -0.06(-1.79%) |
Apr 25, 2018 | 3.280 | 3.370 | 3.260 | 3.350 | 230,215 | +0.14(+4.36%) |
Apr 24, 2018 | 3.210 | 3.240 | 3.200 | 3.210 | 382,731 | +0.04(+1.42%) |
Apr 23, 2018 | 3.150 | 3.180 | 3.140 | 3.165 | 216,188 | +0.08(+2.59%) |
Apr 20, 2018 | 3.120 | 3.120 | 3.080 | 3.085 | 64,649 | -0.12(-3.59%) |
Apr 19, 2018 | 3.220 | 3.220 | 3.180 | 3.200 | 182,963 | -0.02(-0.78%) |
Apr 18, 2018 | 3.210 | 3.240 | 3.210 | 3.225 | 138,143 | +0.00(+0.16%) |
Apr 17, 2018 | 3.190 | 3.220 | 3.190 | 3.220 | 1,477,414 | +0.09(+2.88%) |
Apr 16, 2018 | 3.160 | 3.170 | 3.100 | 3.130 | 288,283 | -0.02(-0.63%) |
Apr 13, 2018 | 3.150 | 3.180 | 3.130 | 3.150 | 95,902 | +0.01(+0.32%) |
Apr 12, 2018 | 3.120 | 3.160 | 3.120 | 3.140 | 65,333 | +0.08(+2.45%) |
Apr 11, 2018 | 3.070 | 3.100 | 3.050 | 3.065 | 77,817 | +0.02(+0.82%) |
Apr 10, 2018 | 3.000 | 3.060 | 3.000 | 3.040 | 201,849 | +0.06(+2.18%) |
Apr 09, 2018 | 2.990 | 3.000 | 2.970 | 2.975 | 117,071 | +0.02(+0.51%) |
Apr 06, 2018 | 2.960 | 2.976 | 2.940 | 2.960 | 145,640 | +0.02(+0.68%) |
Apr 05, 2018 | 2.950 | 2.960 | 2.920 | 2.940 | 139,921 | -0.01(-0.34%) |
Apr 04, 2018 | 2.920 | 2.970 | 2.910 | 2.950 | 870,052 | +0.03(+1.03%) |
Apr 03, 2018 | 2.920 | 2.930 | 2.900 | 2.920 | 243,414 | -0.02(-0.68%) |
Apr 02, 2018 | 2.965 | 2.965 | 2.880 | 2.940 | 159,073 | -0.02(-0.84%) |
Mar 29, 2018 | 2.965 | 2.965 | 2.965 | 0 | +0.07(+2.60%) | |
Mar 28, 2018 | 2.890 | 2.920 | 2.870 | 2.890 | 335,629 | +0.00(+0.00%) |
Mar 27, 2018 | 2.846 | 2.920 | 2.820 | 2.890 | 437,678 | -0.19(-6.32%) |
Mar 26, 2018 | 3.080 | 3.110 | 3.050 | 3.085 | 372,004 | +0.02(+0.49%) |
Mar 23, 2018 | 3.070 | 3.100 | 3.060 | 3.070 | 202,070 | +0.05(+1.66%) |
Mar 22, 2018 | 3.020 | 3.060 | 3.000 | 3.020 | 230,527 | -0.08(-2.74%) |
Mar 21, 2018 | 3.100 | 3.110 | 3.060 | 3.105 | 382,872 | +0.01(+0.32%) |
Mar 20, 2018 | 3.090 | 3.100 | 3.070 | 3.095 | 250,949 | -0.03(-0.96%) |
Mar 19, 2018 | 3.130 | 3.140 | 3.100 | 3.125 | 123,806 | -0.04(-1.42%) |
Mar 16, 2018 | 3.170 | 3.170 | 3.151 | 3.170 | 132,763 | -0.02(-0.47%) |
Mar 15, 2018 | 3.150 | 3.190 | 3.150 | 3.185 | 149,404 | -0.10(-3.19%) |
Mar 14, 2018 | 3.276 | 3.310 | 3.270 | 3.290 | 72,006 | +0.05(+1.54%) |
Mar 13, 2018 | 3.300 | 3.300 | 3.230 | 3.240 | 246,722 | -0.04(-1.22%) |
Mar 12, 2018 | 3.230 | 3.280 | 3.230 | 3.280 | 124,708 | +0.01(+0.31%) |
Mar 09, 2018 | 3.250 | 3.280 | 3.240 | 3.270 | 92,394 | +0.00(+0.15%) |
Mar 08, 2018 | 3.280 | 3.290 | 3.250 | 3.265 | 69,627 | -0.02(-0.61%) |
Mar 07, 2018 | 3.270 | 3.310 | 3.260 | 3.285 | 163,772 | +0.01(+0.31%) |
Mar 06, 2018 | 3.270 | 3.280 | 3.240 | 3.275 | 80,303 | +0.06(+2.02%) |
Mar 05, 2018 | 3.190 | 3.220 | 3.180 | 3.210 | 130,200 | +0.04(+1.10%) |
Mar 02, 2018 | 3.180 | 3.180 | 3.150 | 3.175 | 112,172 | -0.04(-1.24%) |
Mar 01, 2018 | 3.210 | 3.232 | 3.180 | 3.215 | 114,577 | -0.04(-1.23%) |
Feb 28, 2018 | 3.290 | 3.290 | 3.240 | 3.255 | 101,957 | -0.07(-2.11%) |
Feb 27, 2018 | 3.360 | 3.360 | 3.310 | 3.325 | 114,881 | -0.04(-1.34%) |
Feb 26, 2018 | 3.350 | 3.380 | 3.340 | 3.370 | 111,083 | +0.01(+0.30%) |
Feb 23, 2018 | 3.360 | 3.370 | 3.340 | 3.360 | 108,531 | +0.00(+0.15%) |
Feb 22, 2018 | 3.440 | 3.340 | 3.355 | 88,282 | -0.08(-2.47%) | |
Feb 21, 2018 | 3.460 | 3.480 | 3.430 | 3.440 | 123,605 | +0.00(+0.15%) |
Feb 20, 2018 | 3.430 | 3.450 | 3.410 | 3.435 | 85,441 | -0.06(-1.86%) |
Feb 16, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.02(+0.57%) | |
Feb 15, 2018 | 3.420 | 3.480 | 3.420 | 3.480 | 111,697 | +0.12(+3.57%) |
Feb 14, 2018 | 3.290 | 3.370 | 3.270 | 3.360 | 124,040 | -0.14(-4.00%) |
Feb 13, 2018 | 3.440 | 3.500 | 3.440 | 3.500 | 214,553 | +0.06(+1.74%) |
Feb 12, 2018 | 3.420 | 3.460 | 3.400 | 3.440 | 199,628 | +0.01(+0.29%) |
Feb 09, 2018 | 3.420 | 3.430 | 3.330 | 3.430 | 175,066 | +0.04(+1.18%) |
Feb 08, 2018 | 3.440 | 3.440 | 3.370 | 3.390 | 291,591 | -0.03(-0.88%) |
Feb 07, 2018 | 3.440 | 3.460 | 3.420 | 350,668 | -0.04(-1.16%) | |
Feb 06, 2018 | 3.400 | 3.460 | 3.370 | 3.460 | 241,220 | +0.03(+0.87%) |
Feb 05, 2018 | 3.540 | 3.420 | 3.430 | 99,236 | -0.11(-3.11%) | |
Feb 02, 2018 | 3.510 | 3.570 | 3.510 | 3.540 | 77,727 | +0.03(+0.85%) |