Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.380 | 3.440 | 3.360 | 3.370 | 51,446 | -0.03(-0.88%) |
Apr 27, 2018 | 3.380 | 3.440 | 3.340 | 3.400 | 28,521 | +0.01(+0.29%) |
Apr 26, 2018 | 3.330 | 3.490 | 3.310 | 3.390 | 107,785 | +0.04(+1.19%) |
Apr 25, 2018 | 3.340 | 3.389 | 3.310 | 3.350 | 42,303 | +0.01(+0.30%) |
Apr 24, 2018 | 3.430 | 3.440 | 3.300 | 3.340 | 59,795 | -0.09(-2.62%) |
Apr 23, 2018 | 3.470 | 3.500 | 3.360 | 3.430 | 63,184 | -0.08(-2.28%) |
Apr 20, 2018 | 3.500 | 3.540 | 3.400 | 3.510 | 110,799 | +0.01(+0.29%) |
Apr 19, 2018 | 3.460 | 3.500 | 3.380 | 3.500 | 60,070 | +0.02(+0.57%) |
Apr 18, 2018 | 3.550 | 3.580 | 3.450 | 3.480 | 149,167 | +0.01(+0.29%) |
Apr 17, 2018 | 3.310 | 3.500 | 3.296 | 3.470 | 151,195 | +0.14(+4.20%) |
Apr 16, 2018 | 3.340 | 3.420 | 3.240 | 3.330 | 107,738 | -0.02(-0.60%) |
Apr 13, 2018 | 3.250 | 3.390 | 3.250 | 3.350 | 72,135 | +0.09(+2.76%) |
Apr 12, 2018 | 3.230 | 3.390 | 3.220 | 3.260 | 127,623 | +0.02(+0.62%) |
Apr 11, 2018 | 3.300 | 3.391 | 3.210 | 3.240 | 170,067 | -0.09(-2.70%) |
Apr 10, 2018 | 3.330 | 3.390 | 3.299 | 3.330 | 67,148 | +0.02(+0.60%) |
Apr 09, 2018 | 3.450 | 3.460 | 3.300 | 3.310 | 69,118 | -0.12(-3.50%) |
Apr 06, 2018 | 3.430 | 3.520 | 3.380 | 3.430 | 50,014 | -0.02(-0.58%) |
Apr 05, 2018 | 3.440 | 3.540 | 3.400 | 3.450 | 79,218 | +0.02(+0.58%) |
Apr 04, 2018 | 3.340 | 3.440 | 3.300 | 3.430 | 75,877 | +0.04(+1.18%) |
Apr 03, 2018 | 3.290 | 3.420 | 3.250 | 3.390 | 52,806 | +0.09(+2.73%) |
Apr 02, 2018 | 3.350 | 3.449 | 3.270 | 3.300 | 82,887 | -0.03(-0.90%) |
Mar 29, 2018 | 3.330 | 3.330 | 3.330 | 0 | +0.15(+4.72%) | |
Mar 28, 2018 | 3.370 | 3.420 | 3.170 | 3.180 | 260,875 | -0.21(-6.19%) |
Mar 27, 2018 | 3.460 | 3.460 | 3.335 | 3.390 | 150,982 | -0.07(-2.02%) |
Mar 26, 2018 | 3.630 | 3.630 | 3.350 | 3.460 | 283,477 | -0.16(-4.42%) |
Mar 23, 2018 | 3.650 | 3.661 | 3.510 | 3.620 | 154,016 | -0.02(-0.55%) |
Mar 22, 2018 | 3.770 | 3.793 | 3.600 | 3.640 | 199,432 | -0.18(-4.71%) |
Mar 21, 2018 | 3.810 | 3.850 | 3.750 | 3.820 | 210,104 | -0.01(-0.26%) |
Mar 20, 2018 | 3.750 | 3.850 | 3.690 | 3.830 | 264,660 | +0.10(+2.68%) |
Mar 19, 2018 | 3.720 | 3.720 | 3.620 | 3.730 | 186,188 | +0.04(+1.08%) |
Mar 16, 2018 | 3.540 | 3.690 | 3.520 | 3.690 | 371,379 | +0.13(+3.65%) |
Mar 15, 2018 | 3.550 | 3.580 | 3.500 | 3.560 | 103,444 | +0.01(+0.28%) |
Mar 14, 2018 | 3.600 | 3.600 | 3.450 | 3.550 | 227,683 | -0.05(-1.39%) |
Mar 13, 2018 | 3.470 | 3.640 | 3.360 | 3.600 | 436,401 | +0.12(+3.45%) |
Mar 12, 2018 | 3.600 | 3.639 | 3.400 | 3.480 | 349,921 | -0.09(-2.52%) |
Mar 09, 2018 | 3.650 | 3.740 | 3.530 | 3.570 | 351,160 | -0.09(-2.46%) |
Mar 08, 2018 | 3.480 | 3.750 | 3.330 | 3.660 | 578,957 | +0.13(+3.68%) |
Mar 07, 2018 | 3.530 | 1,010,137 | -0.29(-7.59%) | |||
Mar 06, 2018 | 4.100 | 4.120 | 3.760 | 3.820 | 795,300 | -0.27(-6.60%) |
Mar 05, 2018 | 4.030 | 4.135 | 3.920 | 4.090 | 492,917 | +0.16(+4.07%) |
Mar 02, 2018 | 3.940 | 3.970 | 3.747 | 3.930 | 252,768 | +0.27(+7.38%) |
Mar 01, 2018 | 3.940 | 3.970 | 3.550 | 3.660 | 515,770 | -0.30(-7.58%) |
Feb 28, 2018 | 4.070 | 4.070 | 3.810 | 3.960 | 324,077 | -0.12(-2.94%) |
Feb 27, 2018 | 4.090 | 4.170 | 4.000 | 4.080 | 237,294 | -0.04(-0.97%) |
Feb 26, 2018 | 4.150 | 4.150 | 3.970 | 4.120 | 344,945 | +0.14(+3.52%) |
Feb 23, 2018 | 4.020 | 4.070 | 3.900 | 3.980 | 260,011 | +0.10(+2.58%) |
Feb 22, 2018 | 4.110 | 4.110 | 3.850 | 3.880 | 420,931 | -0.14(-3.48%) |
Feb 21, 2018 | 3.970 | 4.130 | 3.840 | 4.020 | 613,188 | +0.13(+3.34%) |
Feb 20, 2018 | 3.700 | 3.949 | 3.700 | 3.890 | 453,621 | +0.20(+5.42%) |
Feb 16, 2018 | 3.690 | 3.690 | 3.690 | 0 | +0.06(+1.65%) | |
Feb 15, 2018 | 3.730 | 3.730 | 3.300 | 3.630 | 386,114 | -0.10(-2.68%) |
Feb 14, 2018 | 3.720 | 3.890 | 3.629 | 3.730 | 363,860 | +0.06(+1.63%) |
Feb 13, 2018 | 3.440 | 3.700 | 3.400 | 3.670 | 466,255 | +0.19(+5.46%) |
Feb 12, 2018 | 3.500 | 3.500 | 3.413 | 3.480 | 223,169 | +0.08(+2.35%) |
Feb 09, 2018 | 3.410 | 3.470 | 3.210 | 3.400 | 231,967 | +0.05(+1.49%) |
Feb 08, 2018 | 3.420 | 3.450 | 3.320 | 3.350 | 161,739 | -0.04(-1.18%) |
Feb 07, 2018 | 3.180 | 3.490 | 3.150 | 3.390 | 405,533 | +0.25(+7.96%) |
Feb 06, 2018 | 3.000 | 3.160 | 3.000 | 3.140 | 226,740 | +0.07(+2.28%) |
Feb 05, 2018 | 3.040 | 3.140 | 3.000 | 3.070 | 442,171 | -0.02(-0.65%) |
Feb 02, 2018 | 3.200 | 3.200 | 3.040 | 3.090 | 295,990 | -0.10(-3.13%) |