Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.750 | 3.814 | 3.750 | 3.814 | 3,678 | +0.07(+1.77%) |
Apr 27, 2018 | 3.690 | 3.748 | 3.690 | 3.748 | 1,700 | +0.13(+3.67%) |
Apr 23, 2018 | 3.615 | 3.615 | 3.615 | 0 | -0.02(-0.68%) | |
Apr 20, 2018 | 3.640 | 3.640 | 3.640 | 3.640 | 2,000 | -0.05(-1.36%) |
Apr 19, 2018 | 3.690 | 3.690 | 3.690 | 3.690 | 1,068 | -0.02(-0.51%) |
Apr 18, 2018 | 3.640 | 3.709 | 3.640 | 3.709 | 3,835 | +0.07(+1.92%) |
Apr 17, 2018 | 3.639 | 3.639 | 3.639 | 3.639 | 2,123 | -0.01(-0.35%) |
Apr 16, 2018 | 3.652 | 3.652 | 3.652 | 3.652 | 700 | -0.04(-1.14%) |
Apr 13, 2018 | 3.670 | 3.694 | 3.668 | 3.694 | 7,115 | -0.02(-0.42%) |
Apr 12, 2018 | 3.740 | 3.740 | 3.672 | 3.709 | 2,300 | +0.02(+0.45%) |
Apr 11, 2018 | 3.735 | 3.735 | 3.693 | 3.693 | 4,130 | -0.04(-1.01%) |
Apr 10, 2018 | 3.720 | 3.731 | 3.720 | 3.731 | 2,366 | +0.00(+0.01%) |
Apr 09, 2018 | 3.750 | 3.750 | 3.730 | 3.730 | 19,055 | +0.12(+3.32%) |
Apr 04, 2018 | 3.610 | 3.610 | 3.610 | 0 | -0.10(-2.62%) | |
Apr 03, 2018 | 3.709 | 3.720 | 3.707 | 3.707 | 900 | +0.06(+1.57%) |
Apr 02, 2018 | 3.730 | 3.730 | 3.650 | 3.650 | 1,150 | +0.10(+2.82%) |
Mar 29, 2018 | 3.550 | 3.550 | 3.550 | 0 | +0.02(+0.55%) | |
Mar 28, 2018 | 3.531 | 3.531 | 3.531 | 3.531 | 200 | -0.05(-1.46%) |
Mar 27, 2018 | 3.600 | 3.600 | 3.583 | 3.583 | 347 | +0.01(+0.16%) |
Mar 26, 2018 | 3.560 | 3.603 | 3.560 | 3.577 | 2,267 | +0.01(+0.20%) |
Mar 23, 2018 | 3.532 | 3.590 | 3.532 | 3.570 | 2,810 | -0.03(-0.76%) |
Mar 22, 2018 | 3.620 | 3.620 | 3.582 | 3.598 | 41,200 | +0.01(+0.31%) |
Mar 21, 2018 | 3.579 | 3.589 | 3.569 | 3.587 | 700 | +0.02(+0.51%) |
Mar 20, 2018 | 3.528 | 3.568 | 3.528 | 3.568 | 2,995 | +0.05(+1.37%) |
Mar 19, 2018 | 3.540 | 3.600 | 3.520 | 3.520 | 9,700 | -0.17(-4.73%) |
Mar 15, 2018 | 3.695 | 3.695 | 3.695 | 0 | -0.06(-1.47%) | |
Mar 14, 2018 | 3.750 | 3.750 | 3.750 | 3.750 | 3,925 | +0.01(+0.27%) |
Mar 13, 2018 | 3.720 | 3.740 | 3.720 | 3.740 | 2,400 | +0.04(+0.97%) |
Mar 12, 2018 | 3.700 | 3.708 | 3.700 | 3.704 | 22,011 | -0.00(-0.09%) |
Mar 09, 2018 | 3.740 | 3.740 | 3.700 | 3.707 | 4,896 | -0.05(-1.20%) |
Mar 07, 2018 | 3.752 | 3.752 | 3.752 | 0 | -0.06(-1.51%) | |
Mar 06, 2018 | 3.761 | 3.810 | 3.760 | 3.810 | 30,966 | -0.02(-0.59%) |
Mar 05, 2018 | 3.770 | 3.832 | 3.770 | 3.832 | 2,601 | +0.07(+1.90%) |
Mar 02, 2018 | 3.840 | 3.840 | 3.761 | 3.761 | 6,700 | -0.12(-3.04%) |
Mar 01, 2018 | 3.790 | 3.879 | 3.710 | 3.879 | 9,060 | +0.16(+4.28%) |
Feb 28, 2018 | 3.670 | 3.734 | 3.670 | 3.720 | 6,790 | +0.10(+2.76%) |
Feb 27, 2018 | 3.610 | 3.700 | 3.610 | 3.620 | 3,010 | -0.04(-1.13%) |
Feb 26, 2018 | 3.650 | 3.684 | 3.620 | 3.661 | 7,319 | +0.08(+2.27%) |
Feb 23, 2018 | 3.590 | 3.591 | 3.580 | 3.580 | 1,500 | +0.00(+0.00%) |
Feb 22, 2018 | 3.630 | 3.630 | 3.580 | 3.580 | 1,795 | -0.03(-0.90%) |
Feb 21, 2018 | 3.650 | 3.650 | 3.611 | 3.612 | 4,720 | -0.02(-0.48%) |
Feb 20, 2018 | 3.720 | 3.720 | 3.621 | 3.630 | 4,095 | +0.04(+1.09%) |
Feb 16, 2018 | 3.591 | 3.591 | 3.591 | 0 | -0.07(-1.88%) | |
Feb 15, 2018 | 3.570 | 3.660 | 3.570 | 3.660 | 3,500 | +0.06(+1.66%) |
Feb 14, 2018 | 3.500 | 3.620 | 3.500 | 3.600 | 6,030 | -0.01(-0.21%) |
Feb 13, 2018 | 3.600 | 3.630 | 3.567 | 3.607 | 26,733 | +0.07(+1.91%) |
Feb 12, 2018 | 3.510 | 3.540 | 3.510 | 3.540 | 2,300 | +0.04(+1.15%) |
Feb 09, 2018 | 3.500 | 3.500 | 3.500 | 3.500 | 1,001 | -0.01(-0.29%) |
Feb 08, 2018 | 3.510 | 3.510 | 3.510 | 3.510 | 622 | +0.00(+0.00%) |
Feb 07, 2018 | 3.505 | 3.510 | 3.505 | 3.510 | 301 | +0.00(+0.00%) |
Feb 06, 2018 | 3.470 | 3.510 | 3.460 | 3.510 | 5,001 | +0.09(+2.57%) |
Feb 05, 2018 | 3.470 | 3.470 | 3.420 | 3.422 | 8,430 | -0.05(-1.38%) |