Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.330 | 3.364 | 3.271 | 3.271 | 477,673 | -0.05(-1.52%) |
Apr 27, 2018 | 3.280 | 3.351 | 3.280 | 3.322 | 405,171 | +0.02(+0.51%) |
Apr 26, 2018 | 3.070 | 3.339 | 3.053 | 3.305 | 711,834 | +0.23(+7.38%) |
Apr 25, 2018 | 3.027 | 3.120 | 2.994 | 3.078 | 1,045,427 | +0.05(+1.67%) |
Apr 24, 2018 | 3.053 | 3.078 | 3.011 | 3.027 | 522,879 | -0.01(-0.28%) |
Apr 23, 2018 | 3.027 | 3.078 | 2.977 | 3.036 | 528,081 | +0.03(+1.12%) |
Apr 20, 2018 | 3.103 | 3.120 | 2.985 | 3.002 | 373,372 | -0.12(-3.77%) |
Apr 19, 2018 | 3.238 | 3.238 | 3.086 | 3.120 | 363,897 | -0.13(-3.89%) |
Apr 18, 2018 | 3.297 | 3.355 | 3.221 | 3.246 | 358,923 | -0.07(-2.03%) |
Apr 17, 2018 | 3.263 | 3.313 | 3.229 | 3.313 | 412,836 | +0.06(+1.81%) |
Apr 16, 2018 | 3.212 | 3.263 | 3.170 | 3.255 | 493,234 | +0.07(+2.11%) |
Apr 13, 2018 | 3.238 | 3.238 | 3.187 | 3.187 | 318,532 | -0.04(-1.30%) |
Apr 12, 2018 | 3.381 | 3.381 | 3.221 | 3.229 | 283,031 | -0.13(-3.76%) |
Apr 11, 2018 | 3.372 | 3.431 | 3.347 | 3.355 | 361,063 | -0.01(-0.25%) |
Apr 10, 2018 | 3.431 | 3.431 | 3.355 | 3.364 | 563,784 | -0.07(-1.96%) |
Apr 09, 2018 | 3.397 | 3.452 | 3.355 | 3.431 | 361,388 | +0.05(+1.49%) |
Apr 06, 2018 | 3.473 | 3.515 | 3.364 | 3.381 | 526,846 | -0.10(-2.90%) |
Apr 05, 2018 | 3.465 | 3.482 | 3.440 | 3.482 | 589,782 | +0.03(+0.73%) |
Apr 04, 2018 | 3.389 | 3.473 | 3.389 | 3.456 | 708,515 | +0.06(+1.73%) |
Apr 03, 2018 | 3.313 | 3.431 | 3.288 | 3.397 | 751,654 | +0.08(+2.28%) |
Apr 02, 2018 | 3.305 | 3.351 | 3.238 | 3.322 | 958,229 | +0.01(+0.25%) |
Mar 29, 2018 | 3.313 | 3.313 | 3.313 | 0 | +0.06(+1.81%) | |
Mar 28, 2018 | 3.162 | 3.313 | 3.162 | 3.255 | 1,078,343 | +0.09(+2.93%) |
Mar 27, 2018 | 3.162 | 3.204 | 3.103 | 3.162 | 771,935 | -0.02(-0.53%) |
Mar 26, 2018 | 3.070 | 3.187 | 3.044 | 3.179 | 558,286 | +0.12(+3.85%) |
Mar 23, 2018 | 3.137 | 3.145 | 3.053 | 3.061 | 738,204 | -0.08(-2.67%) |
Mar 22, 2018 | 3.078 | 3.179 | 3.053 | 3.145 | 851,095 | +0.04(+1.35%) |
Mar 21, 2018 | 3.103 | 3.154 | 3.070 | 3.103 | 630,681 | +0.01(+0.27%) |
Mar 20, 2018 | 3.204 | 3.255 | 3.053 | 3.095 | 547,463 | -0.12(-3.66%) |
Mar 19, 2018 | 3.086 | 3.255 | 3.044 | 3.212 | 1,196,547 | +0.13(+4.09%) |
Mar 16, 2018 | 3.078 | 3.162 | 3.061 | 3.086 | 4,785,327 | +0.00(+0.00%) |
Mar 15, 2018 | 3.196 | 3.196 | 3.070 | 3.086 | 1,077,056 | -0.12(-3.67%) |
Mar 14, 2018 | 3.263 | 3.297 | 3.187 | 3.204 | 843,118 | -0.04(-1.30%) |
Mar 13, 2018 | 3.330 | 3.355 | 3.246 | 3.246 | 712,066 | -0.08(-2.53%) |
Mar 12, 2018 | 3.372 | 3.397 | 3.276 | 3.330 | 1,193,685 | -0.05(-1.49%) |
Mar 09, 2018 | 3.389 | 3.389 | 3.288 | 3.381 | 609,573 | +0.00(+0.00%) |
Mar 08, 2018 | 3.372 | 3.414 | 3.339 | 3.381 | 616,478 | +0.01(+0.25%) |
Mar 07, 2018 | 3.397 | 3.330 | 3.372 | 437,870 | +0.01(+0.25%) | |
Mar 06, 2018 | 3.339 | 3.381 | 3.292 | 3.364 | 486,811 | +0.01(+0.25%) |
Mar 05, 2018 | 3.355 | 3.402 | 3.288 | 3.355 | 553,724 | +0.00(+0.00%) |
Mar 02, 2018 | 3.372 | 3.397 | 3.322 | 3.355 | 481,806 | -0.04(-1.24%) |
Mar 01, 2018 | 3.313 | 3.444 | 3.271 | 3.397 | 409,348 | +0.06(+1.76%) |
Feb 28, 2018 | 3.364 | 3.397 | 3.330 | 3.339 | 423,854 | -0.02(-0.50%) |
Feb 27, 2018 | 3.465 | 3.515 | 3.339 | 3.355 | 915,958 | -0.13(-3.86%) |
Feb 26, 2018 | 3.482 | 3.507 | 3.448 | 3.490 | 418,251 | +0.04(+1.22%) |
Feb 23, 2018 | 3.414 | 3.486 | 3.406 | 3.448 | 586,139 | +0.03(+0.99%) |
Feb 22, 2018 | 3.389 | 3.431 | 3.372 | 3.414 | 369,661 | +0.03(+1.00%) |
Feb 21, 2018 | 3.389 | 3.414 | 3.322 | 3.381 | 610,622 | -0.01(-0.25%) |
Feb 20, 2018 | 3.473 | 3.490 | 3.385 | 3.389 | 479,469 | -0.08(-2.42%) |
Feb 16, 2018 | 3.473 | 3.473 | 3.473 | 0 | +0.04(+1.23%) | |
Feb 15, 2018 | 3.423 | 3.444 | 3.414 | 3.431 | 807,641 | +0.03(+0.99%) |
Feb 14, 2018 | 3.456 | 3.456 | 3.372 | 3.397 | 468,250 | -0.08(-2.18%) |
Feb 13, 2018 | 3.591 | 3.612 | 3.456 | 3.473 | 643,365 | -0.12(-3.28%) |
Feb 12, 2018 | 3.793 | 3.801 | 3.557 | 3.591 | 1,130,986 | -0.20(-5.32%) |
Feb 09, 2018 | 3.742 | 3.885 | 3.532 | 3.793 | 2,199,405 | +0.04(+1.12%) |
Feb 08, 2018 | 3.892 | 3.934 | 3.751 | 3.751 | 753,157 | -0.12(-3.22%) |
Feb 07, 2018 | 3.934 | 3.959 | 3.867 | 3.875 | 604,406 | -0.05(-1.27%) |
Feb 06, 2018 | 3.842 | 3.950 | 3.817 | 3.925 | 1,085,816 | -0.00(-0.11%) |
Feb 05, 2018 | 4.000 | 4.025 | 3.842 | 3.929 | 1,107,249 | -0.09(-2.17%) |
Feb 02, 2018 | 4.150 | 4.158 | 3.992 | 4.017 | 654,451 | -0.17(-3.98%) |