Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.439 | 3.497 | 3.390 | 3.407 | 33,642 | -0.02(-0.48%) |
Apr 27, 2018 | 3.513 | 3.513 | 3.399 | 3.423 | 15,155 | -0.07(-2.11%) |
Apr 26, 2018 | 3.480 | 3.521 | 3.423 | 3.497 | 23,936 | +0.02(+0.47%) |
Apr 25, 2018 | 3.456 | 3.521 | 3.439 | 3.480 | 32,890 | +0.00(+0.00%) |
Apr 24, 2018 | 3.407 | 3.505 | 3.300 | 3.480 | 45,645 | +0.09(+2.66%) |
Apr 23, 2018 | 3.538 | 3.546 | 3.317 | 3.390 | 58,294 | -0.13(-3.72%) |
Apr 20, 2018 | 3.521 | 3.538 | 3.407 | 3.521 | 34,296 | -0.02(-0.46%) |
Apr 19, 2018 | 3.546 | 3.562 | 3.482 | 3.538 | 39,727 | +0.03(+0.93%) |
Apr 18, 2018 | 3.358 | 3.546 | 3.358 | 3.505 | 85,529 | +0.16(+4.90%) |
Apr 17, 2018 | 3.259 | 3.349 | 3.217 | 3.341 | 54,902 | +0.13(+4.08%) |
Apr 16, 2018 | 3.218 | 3.251 | 3.177 | 3.210 | 55,707 | +0.03(+1.03%) |
Apr 13, 2018 | 3.243 | 3.276 | 3.149 | 3.177 | 43,400 | -0.04(-1.27%) |
Apr 12, 2018 | 3.308 | 3.308 | 3.128 | 3.218 | 72,581 | -0.02(-0.76%) |
Apr 11, 2018 | 3.235 | 3.317 | 3.218 | 3.243 | 46,752 | +0.01(+0.25%) |
Apr 10, 2018 | 3.268 | 3.268 | 3.169 | 3.235 | 48,534 | +0.00(+0.00%) |
Apr 09, 2018 | 3.292 | 3.292 | 3.208 | 3.235 | 48,735 | -0.04(-1.25%) |
Apr 06, 2018 | 3.227 | 3.292 | 3.161 | 3.276 | 217,145 | +0.02(+0.50%) |
Apr 05, 2018 | 3.783 | 3.857 | 3.169 | 3.259 | 445,148 | -0.57(-14.96%) |
Apr 04, 2018 | 3.824 | 3.857 | 3.718 | 3.833 | 35,375 | +0.01(+0.21%) |
Apr 03, 2018 | 3.947 | 3.980 | 3.816 | 3.824 | 41,990 | -0.13(-3.31%) |
Apr 02, 2018 | 4.070 | 4.086 | 3.931 | 3.955 | 41,144 | -0.13(-3.21%) |
Mar 29, 2018 | 4.086 | 4.086 | 4.086 | 0 | +0.06(+1.42%) | |
Mar 28, 2018 | 3.972 | 4.034 | 3.931 | 4.029 | 38,201 | +0.10(+2.50%) |
Mar 27, 2018 | 3.947 | 4.103 | 3.914 | 3.931 | 64,993 | -0.08(-2.04%) |
Mar 26, 2018 | 3.931 | 4.070 | 3.890 | 4.013 | 46,314 | +0.13(+3.38%) |
Mar 23, 2018 | 3.923 | 3.947 | 3.865 | 3.882 | 47,556 | -0.01(-0.21%) |
Mar 22, 2018 | 3.874 | 4.029 | 3.833 | 3.890 | 27,681 | -0.02(-0.42%) |
Mar 21, 2018 | 3.800 | 3.964 | 3.800 | 3.906 | 41,936 | +0.10(+2.58%) |
Mar 20, 2018 | 3.898 | 3.939 | 3.792 | 3.808 | 54,266 | -0.07(-1.90%) |
Mar 19, 2018 | 4.029 | 4.062 | 3.841 | 3.882 | 71,266 | -0.14(-3.46%) |
Mar 16, 2018 | 3.980 | 4.086 | 3.865 | 4.021 | 73,653 | +0.04(+0.92%) |
Mar 15, 2018 | 4.024 | 4.096 | 3.984 | 3.984 | 34,483 | +0.00(+0.00%) |
Mar 14, 2018 | 4.057 | 4.057 | 3.928 | 3.984 | 39,814 | -0.05(-1.20%) |
Mar 13, 2018 | 4.129 | 4.266 | 4.008 | 4.032 | 96,749 | -0.02(-0.60%) |
Mar 12, 2018 | 4.089 | 4.105 | 3.992 | 4.057 | 37,689 | +0.02(+0.60%) |
Mar 09, 2018 | 3.936 | 4.096 | 3.911 | 4.032 | 75,509 | +0.11(+2.88%) |
Mar 08, 2018 | 3.823 | 4.170 | 3.742 | 3.920 | 196,656 | +0.13(+3.40%) |
Mar 07, 2018 | 3.823 | 3.791 | 32,798 | +0.07(+1.95%) | ||
Mar 06, 2018 | 3.670 | 3.766 | 3.565 | 3.718 | 47,338 | +0.04(+1.10%) |
Mar 05, 2018 | 3.629 | 3.710 | 3.629 | 3.678 | 17,817 | +0.05(+1.33%) |
Mar 02, 2018 | 3.605 | 3.661 | 3.574 | 3.629 | 46,727 | +0.05(+1.35%) |
Mar 01, 2018 | 3.581 | 3.718 | 3.573 | 3.581 | 61,460 | -0.01(-0.22%) |
Feb 28, 2018 | 3.670 | 3.831 | 3.589 | 3.589 | 52,222 | -0.09(-2.41%) |
Feb 27, 2018 | 3.670 | 3.732 | 3.625 | 3.678 | 45,048 | +0.02(+0.66%) |
Feb 26, 2018 | 3.750 | 3.782 | 3.621 | 3.653 | 50,567 | -0.03(-0.88%) |
Feb 23, 2018 | 3.726 | 3.766 | 3.653 | 3.686 | 22,287 | -0.02(-0.44%) |
Feb 22, 2018 | 3.678 | 3.822 | 3.661 | 3.702 | 69,533 | +0.06(+1.55%) |
Feb 21, 2018 | 3.589 | 3.779 | 3.589 | 3.645 | 75,615 | +0.08(+2.26%) |
Feb 20, 2018 | 3.565 | 3.661 | 3.557 | 3.565 | 30,833 | +0.00(+0.00%) |
Feb 16, 2018 | 3.565 | 3.565 | 3.565 | 0 | +0.08(+2.31%) | |
Feb 15, 2018 | 3.549 | 3.549 | 3.395 | 3.484 | 165,343 | -0.02(-0.46%) |
Feb 14, 2018 | 3.541 | 3.565 | 3.428 | 3.500 | 128,226 | -0.02(-0.69%) |
Feb 13, 2018 | 3.532 | 3.589 | 3.460 | 3.524 | 106,878 | +0.01(+0.23%) |
Feb 12, 2018 | 3.444 | 3.629 | 3.411 | 3.516 | 67,451 | +0.08(+2.35%) |
Feb 09, 2018 | 3.371 | 3.490 | 3.307 | 3.436 | 50,453 | +0.08(+2.40%) |
Feb 08, 2018 | 3.460 | 3.565 | 3.355 | 3.355 | 38,290 | -0.11(-3.26%) |
Feb 07, 2018 | 3.371 | 3.629 | 3.323 | 3.468 | 78,681 | +0.09(+2.63%) |
Feb 06, 2018 | 3.299 | 3.452 | 3.299 | 3.379 | 106,602 | -0.01(-0.24%) |
Feb 05, 2018 | 3.371 | 3.508 | 3.355 | 3.387 | 122,477 | +0.02(+0.48%) |
Feb 02, 2018 | 3.452 | 3.492 | 3.355 | 3.371 | 181,968 | -0.10(-3.02%) |