Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.540 | 3.689 | 3.500 | 3.600 | 25,553 | +0.09(+2.56%) |
Apr 27, 2018 | 3.440 | 3.550 | 3.421 | 3.510 | 24,908 | +0.11(+3.24%) |
Apr 26, 2018 | 3.380 | 3.450 | 3.370 | 3.400 | 21,811 | +0.00(+0.00%) |
Apr 25, 2018 | 3.390 | 3.550 | 3.390 | 3.400 | 32,290 | +0.01(+0.29%) |
Apr 24, 2018 | 3.350 | 3.460 | 3.350 | 3.390 | 44,888 | +0.03(+0.89%) |
Apr 23, 2018 | 3.380 | 3.422 | 3.320 | 3.360 | 20,386 | -0.02(-0.59%) |
Apr 20, 2018 | 3.470 | 3.513 | 3.380 | 3.380 | 12,855 | -0.07(-2.03%) |
Apr 19, 2018 | 3.450 | 3.510 | 3.380 | 3.450 | 45,396 | +0.07(+2.07%) |
Apr 18, 2018 | 3.440 | 3.470 | 3.360 | 3.380 | 44,518 | -0.05(-1.46%) |
Apr 17, 2018 | 3.480 | 3.515 | 3.420 | 3.430 | 22,922 | -0.06(-1.72%) |
Apr 16, 2018 | 3.510 | 3.510 | 3.488 | 3.490 | 2,780 | +0.01(+0.29%) |
Apr 13, 2018 | 3.540 | 3.540 | 3.460 | 3.480 | 5,417 | +0.05(+1.46%) |
Apr 12, 2018 | 3.480 | 3.540 | 3.430 | 3.430 | 8,795 | -0.12(-3.38%) |
Apr 11, 2018 | 3.660 | 3.670 | 3.400 | 3.550 | 37,110 | -0.12(-3.27%) |
Apr 10, 2018 | 3.670 | 3.730 | 3.630 | 3.670 | 43,095 | +0.09(+2.51%) |
Apr 09, 2018 | 3.580 | 3.680 | 3.480 | 3.580 | 77,433 | +0.02(+0.56%) |
Apr 06, 2018 | 3.540 | 3.580 | 3.530 | 3.560 | 16,471 | +0.04(+1.14%) |
Apr 05, 2018 | 3.480 | 3.609 | 3.470 | 3.520 | 47,202 | +0.03(+0.86%) |
Apr 04, 2018 | 3.350 | 3.490 | 3.350 | 3.490 | 12,724 | +0.14(+4.18%) |
Apr 03, 2018 | 3.600 | 3.660 | 3.350 | 3.350 | 123,310 | -0.02(-0.59%) |
Apr 02, 2018 | 3.440 | 3.440 | 3.360 | 3.370 | 35,355 | -0.10(-2.88%) |
Mar 29, 2018 | 3.470 | 3.470 | 3.470 | 0 | -0.01(-0.29%) | |
Mar 28, 2018 | 3.550 | 3.560 | 3.400 | 3.480 | 20,800 | -0.02(-0.57%) |
Mar 27, 2018 | 3.585 | 3.585 | 3.410 | 3.500 | 15,282 | -0.02(-0.43%) |
Mar 26, 2018 | 3.619 | 3.690 | 3.400 | 3.515 | 36,315 | +0.10(+3.08%) |
Mar 23, 2018 | 3.490 | 3.510 | 3.370 | 3.410 | 96,277 | -0.10(-2.85%) |
Mar 22, 2018 | 3.500 | 3.530 | 3.500 | 3.510 | 10,615 | +0.04(+1.15%) |
Mar 21, 2018 | 3.500 | 3.510 | 3.442 | 3.470 | 58,095 | -0.07(-1.98%) |
Mar 20, 2018 | 3.420 | 3.550 | 3.400 | 3.540 | 39,264 | +0.21(+6.31%) |
Mar 19, 2018 | 3.530 | 3.591 | 3.330 | 3.330 | 55,618 | -0.07(-2.06%) |
Mar 16, 2018 | 3.360 | 3.460 | 3.360 | 3.400 | 51,180 | +0.02(+0.59%) |
Mar 15, 2018 | 3.400 | 3.400 | 3.370 | 3.380 | 35,227 | +0.02(+0.60%) |
Mar 14, 2018 | 3.501 | 3.350 | 3.360 | 89,024 | -0.09(-2.61%) | |
Mar 13, 2018 | 3.570 | 3.615 | 3.440 | 3.450 | 27,533 | -0.07(-1.99%) |
Mar 12, 2018 | 3.470 | 3.550 | 3.449 | 3.520 | 65,560 | +0.10(+2.92%) |
Mar 09, 2018 | 3.490 | 3.490 | 3.389 | 3.420 | 27,722 | +0.05(+1.48%) |
Mar 08, 2018 | 3.462 | 3.462 | 3.343 | 3.370 | 34,417 | +0.02(+0.60%) |
Mar 07, 2018 | 3.393 | 3.470 | 3.350 | 3.350 | 23,351 | +0.00(+0.00%) |
Mar 06, 2018 | 3.340 | 3.455 | 3.340 | 3.350 | 25,576 | +0.05(+1.52%) |
Mar 05, 2018 | 3.400 | 3.480 | 3.300 | 3.300 | 50,791 | -0.13(-3.79%) |
Mar 02, 2018 | 3.360 | 3.442 | 3.360 | 3.430 | 21,639 | +0.04(+1.18%) |
Mar 01, 2018 | 3.400 | 3.530 | 3.340 | 3.390 | 21,415 | -0.03(-0.88%) |
Feb 28, 2018 | 3.400 | 3.570 | 3.360 | 3.420 | 21,683 | +0.08(+2.40%) |
Feb 27, 2018 | 3.500 | 3.561 | 3.310 | 3.340 | 54,941 | -0.14(-4.02%) |
Feb 26, 2018 | 3.540 | 3.560 | 3.480 | 3.480 | 22,019 | -0.04(-1.14%) |
Feb 23, 2018 | 3.550 | 3.655 | 3.510 | 3.520 | 29,325 | -0.00(-0.14%) |
Feb 22, 2018 | 3.600 | 3.450 | 3.525 | 91,664 | -0.04(-0.98%) | |
Feb 21, 2018 | 3.570 | 3.590 | 3.550 | 3.560 | 17,944 | -0.03(-0.84%) |
Feb 20, 2018 | 3.577 | 3.671 | 3.561 | 3.590 | 9,009 | -0.03(-0.83%) |
Feb 16, 2018 | 3.620 | 3.620 | 3.620 | 0 | -0.08(-2.16%) | |
Feb 15, 2018 | 3.700 | 3.716 | 3.600 | 3.700 | 11,033 | -0.03(-0.80%) |
Feb 14, 2018 | 3.720 | 3.780 | 3.500 | 3.730 | 69,146 | +0.00(+0.00%) |
Feb 13, 2018 | 3.700 | 3.790 | 3.640 | 3.730 | 16,500 | +0.08(+2.19%) |
Feb 12, 2018 | 3.700 | 3.744 | 3.650 | 3.650 | 7,201 | -0.05(-1.35%) |
Feb 09, 2018 | 3.570 | 3.793 | 3.550 | 3.700 | 9,710 | -0.01(-0.27%) |
Feb 08, 2018 | 3.710 | 3.821 | 3.650 | 3.710 | 12,195 | -0.03(-0.80%) |
Feb 07, 2018 | 3.931 | 3.740 | 3.740 | 13,666 | +0.02(+0.54%) | |
Feb 06, 2018 | 3.752 | 3.820 | 3.720 | 3.720 | 3,670 | +0.01(+0.27%) |
Feb 05, 2018 | 3.733 | 3.710 | 3.710 | 23,135 | +0.00(+0.00%) | |
Feb 02, 2018 | 3.750 | 3.780 | 3.710 | 3.710 | 36,420 | -0.10(-2.62%) |