Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.930 | 3.950 | 3.820 | 3.920 | 156,302 | +0.00(+0.00%) |
Apr 27, 2018 | 3.870 | 3.940 | 3.750 | 3.920 | 127,401 | +0.07(+1.82%) |
Apr 26, 2018 | 3.920 | 3.940 | 3.800 | 3.850 | 101,153 | -0.06(-1.53%) |
Apr 25, 2018 | 3.940 | 3.970 | 3.750 | 3.910 | 338,330 | -0.03(-0.76%) |
Apr 24, 2018 | 4.070 | 4.200 | 3.890 | 3.940 | 253,603 | -0.10(-2.48%) |
Apr 23, 2018 | 3.940 | 4.160 | 3.920 | 4.040 | 426,632 | +0.10(+2.54%) |
Apr 20, 2018 | 3.830 | 3.990 | 3.810 | 3.940 | 144,237 | +0.07(+1.81%) |
Apr 19, 2018 | 3.820 | 3.900 | 3.810 | 3.870 | 85,476 | +0.05(+1.31%) |
Apr 18, 2018 | 3.770 | 3.900 | 3.750 | 3.820 | 181,330 | +0.09(+2.41%) |
Apr 17, 2018 | 3.680 | 3.800 | 3.670 | 3.730 | 173,801 | +0.08(+2.19%) |
Apr 16, 2018 | 3.600 | 3.700 | 3.560 | 3.650 | 145,057 | +0.05(+1.39%) |
Apr 13, 2018 | 3.630 | 3.660 | 3.560 | 3.600 | 90,531 | -0.01(-0.28%) |
Apr 12, 2018 | 3.600 | 3.660 | 3.540 | 3.610 | 132,859 | +0.03(+0.84%) |
Apr 11, 2018 | 3.440 | 3.680 | 3.440 | 3.580 | 200,595 | +0.11(+3.17%) |
Apr 10, 2018 | 3.560 | 3.640 | 3.440 | 3.470 | 231,667 | -0.05(-1.42%) |
Apr 09, 2018 | 3.440 | 3.570 | 3.400 | 3.520 | 185,096 | +0.11(+3.23%) |
Apr 06, 2018 | 3.570 | 3.660 | 3.400 | 3.410 | 197,732 | -0.20(-5.54%) |
Apr 05, 2018 | 3.700 | 3.750 | 3.600 | 3.610 | 97,930 | -0.05(-1.37%) |
Apr 04, 2018 | 3.440 | 3.710 | 3.440 | 3.660 | 234,755 | +0.14(+3.98%) |
Apr 03, 2018 | 3.530 | 3.530 | 3.400 | 3.520 | 267,393 | +0.02(+0.57%) |
Apr 02, 2018 | 3.630 | 3.650 | 3.320 | 3.500 | 379,741 | -0.14(-3.85%) |
Mar 29, 2018 | 3.640 | 3.640 | 3.640 | 0 | +0.02(+0.55%) | |
Mar 28, 2018 | 3.760 | 3.830 | 3.560 | 3.620 | 283,686 | -0.15(-3.98%) |
Mar 27, 2018 | 3.870 | 3.970 | 3.760 | 3.770 | 185,006 | -0.07(-1.82%) |
Mar 26, 2018 | 3.980 | 4.010 | 3.780 | 3.840 | 270,013 | -0.05(-1.29%) |
Mar 23, 2018 | 4.040 | 4.050 | 3.890 | 3.890 | 207,260 | -0.15(-3.71%) |
Mar 22, 2018 | 4.020 | 4.185 | 4.020 | 4.040 | 172,083 | -0.05(-1.22%) |
Mar 21, 2018 | 4.070 | 4.230 | 4.030 | 4.090 | 135,353 | +0.00(+0.00%) |
Mar 20, 2018 | 4.170 | 4.220 | 4.068 | 4.090 | 163,569 | -0.09(-2.15%) |
Mar 19, 2018 | 4.160 | 4.200 | 4.010 | 4.180 | 100,904 | -0.02(-0.48%) |
Mar 16, 2018 | 4.100 | 4.240 | 4.100 | 4.200 | 246,532 | +0.10(+2.44%) |
Mar 15, 2018 | 4.160 | 4.215 | 4.060 | 4.100 | 115,121 | -0.05(-1.20%) |
Mar 14, 2018 | 4.270 | 4.300 | 4.140 | 4.150 | 146,403 | -0.09(-2.12%) |
Mar 13, 2018 | 4.170 | 4.360 | 4.170 | 4.240 | 239,546 | +0.11(+2.66%) |
Mar 12, 2018 | 4.120 | 4.170 | 4.050 | 4.130 | 119,805 | +0.00(+0.00%) |
Mar 09, 2018 | 4.150 | 4.245 | 4.100 | 4.130 | 224,146 | +0.01(+0.24%) |
Mar 08, 2018 | 4.150 | 4.210 | 4.030 | 4.120 | 171,238 | -0.03(-0.72%) |
Mar 07, 2018 | 4.210 | 4.150 | 229,560 | +0.12(+2.98%) | ||
Mar 06, 2018 | 3.850 | 4.100 | 3.810 | 4.030 | 242,476 | +0.24(+6.33%) |
Mar 05, 2018 | 3.860 | 3.920 | 3.760 | 3.790 | 231,296 | -0.12(-3.07%) |
Mar 02, 2018 | 3.750 | 4.050 | 3.633 | 3.910 | 319,462 | +0.10(+2.62%) |
Mar 01, 2018 | 3.650 | 3.910 | 3.580 | 3.810 | 243,407 | +0.15(+4.10%) |
Feb 28, 2018 | 3.760 | 3.800 | 3.640 | 3.660 | 280,187 | -0.10(-2.66%) |
Feb 27, 2018 | 3.850 | 3.875 | 3.700 | 3.760 | 223,385 | -0.10(-2.59%) |
Feb 26, 2018 | 3.870 | 3.900 | 3.730 | 3.860 | 354,534 | +0.01(+0.26%) |
Feb 23, 2018 | 3.970 | 4.000 | 3.810 | 3.850 | 122,838 | -0.09(-2.28%) |
Feb 22, 2018 | 3.890 | 3.940 | 207,278 | +0.01(+0.25%) | ||
Feb 21, 2018 | 4.040 | 4.090 | 3.910 | 3.930 | 169,196 | -0.11(-2.72%) |
Feb 20, 2018 | 4.140 | 4.180 | 4.000 | 4.040 | 239,242 | -0.13(-3.12%) |
Feb 16, 2018 | 4.170 | 4.170 | 4.170 | 0 | +0.07(+1.71%) | |
Feb 15, 2018 | 4.030 | 4.130 | 3.890 | 4.100 | 279,287 | +0.11(+2.76%) |
Feb 14, 2018 | 3.960 | 4.120 | 3.960 | 3.990 | 318,365 | -0.02(-0.50%) |
Feb 13, 2018 | 3.840 | 4.050 | 3.740 | 4.010 | 490,929 | +0.10(+2.56%) |
Feb 12, 2018 | 4.040 | 4.050 | 3.740 | 3.910 | 717,030 | -0.13(-3.22%) |
Feb 09, 2018 | 3.970 | 4.395 | 3.920 | 4.040 | 1,038,721 | +0.14(+3.59%) |
Feb 08, 2018 | 4.230 | 4.440 | 3.420 | 3.900 | 2,917,243 | -1.67(-29.98%) |
Feb 07, 2018 | 5.610 | 5.770 | 5.420 | 5.570 | 379,246 | -0.04(-0.71%) |
Feb 06, 2018 | 5.350 | 5.690 | 5.300 | 5.610 | 376,554 | +0.04(+0.72%) |
Feb 05, 2018 | 5.990 | 6.020 | 5.540 | 5.570 | 299,678 | -0.50(-8.24%) |
Feb 02, 2018 | 6.110 | 6.170 | 5.960 | 6.070 | 432,645 | -0.13(-2.10%) |