Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.501 | 3.522 | 3.451 | 3.509 | 264,846 | +0.03(+0.72%) |
Apr 27, 2018 | 3.442 | 3.501 | 3.442 | 3.484 | 180,263 | +0.07(+1.97%) |
Apr 26, 2018 | 3.434 | 3.451 | 3.417 | 3.417 | 143,530 | +0.02(+0.49%) |
Apr 25, 2018 | 3.383 | 3.451 | 3.341 | 3.400 | 280,428 | +0.00(+0.00%) |
Apr 24, 2018 | 3.467 | 3.467 | 3.375 | 3.400 | 353,440 | -0.07(-1.94%) |
Apr 23, 2018 | 3.552 | 3.552 | 3.459 | 3.467 | 241,910 | -0.09(-2.60%) |
Apr 20, 2018 | 3.678 | 3.678 | 3.552 | 3.560 | 236,167 | -0.10(-2.76%) |
Apr 19, 2018 | 3.686 | 3.711 | 3.636 | 3.661 | 147,893 | -0.03(-0.68%) |
Apr 18, 2018 | 3.779 | 3.779 | 3.682 | 3.686 | 211,024 | -0.08(-2.01%) |
Apr 17, 2018 | 3.770 | 3.796 | 3.737 | 3.762 | 123,813 | -0.01(-0.22%) |
Apr 16, 2018 | 3.711 | 3.796 | 3.695 | 3.770 | 233,312 | +0.05(+1.36%) |
Apr 13, 2018 | 3.711 | 3.737 | 3.686 | 3.720 | 142,490 | +0.02(+0.45%) |
Apr 12, 2018 | 3.728 | 3.770 | 3.695 | 3.703 | 192,015 | -0.03(-0.68%) |
Apr 11, 2018 | 3.711 | 3.761 | 3.695 | 3.728 | 159,144 | -0.01(-0.23%) |
Apr 10, 2018 | 3.737 | 3.762 | 3.686 | 3.737 | 164,394 | +0.03(+0.68%) |
Apr 09, 2018 | 3.779 | 3.779 | 3.703 | 3.711 | 277,634 | -0.07(-1.78%) |
Apr 06, 2018 | 3.804 | 3.821 | 3.754 | 3.779 | 232,720 | -0.03(-0.88%) |
Apr 05, 2018 | 3.779 | 3.817 | 3.754 | 3.812 | 317,860 | +0.03(+0.89%) |
Apr 04, 2018 | 3.728 | 3.787 | 3.711 | 3.779 | 248,512 | +0.03(+0.90%) |
Apr 03, 2018 | 3.653 | 3.754 | 3.653 | 3.745 | 197,220 | +0.11(+3.01%) |
Apr 02, 2018 | 3.728 | 3.728 | 3.619 | 3.636 | 279,747 | -0.07(-1.82%) |
Mar 29, 2018 | 3.703 | 3.703 | 3.703 | 0 | +0.03(+0.69%) | |
Mar 28, 2018 | 3.686 | 3.703 | 3.644 | 3.678 | 238,012 | +0.02(+0.46%) |
Mar 27, 2018 | 3.661 | 3.711 | 3.619 | 3.661 | 402,376 | +0.00(+0.00%) |
Mar 26, 2018 | 3.720 | 3.720 | 3.619 | 3.661 | 334,983 | -0.06(-1.58%) |
Mar 23, 2018 | 3.787 | 3.829 | 3.711 | 3.720 | 231,089 | -0.06(-1.56%) |
Mar 22, 2018 | 3.863 | 3.863 | 3.762 | 3.779 | 216,253 | -0.08(-2.18%) |
Mar 21, 2018 | 3.913 | 3.930 | 3.804 | 3.863 | 513,353 | -0.03(-0.86%) |
Mar 20, 2018 | 3.871 | 3.926 | 3.829 | 3.897 | 600,012 | +0.04(+1.09%) |
Mar 19, 2018 | 3.846 | 3.913 | 3.821 | 3.855 | 282,065 | -0.06(-1.51%) |
Mar 16, 2018 | 3.888 | 3.922 | 3.863 | 3.913 | 377,249 | -0.01(-0.21%) |
Mar 15, 2018 | 3.922 | 3.972 | 3.880 | 3.922 | 271,746 | +0.00(+0.00%) |
Mar 14, 2018 | 3.964 | 3.998 | 3.913 | 3.922 | 273,575 | +0.04(+0.98%) |
Mar 13, 2018 | 3.941 | 3.941 | 3.876 | 3.884 | 362,792 | -0.04(-1.04%) |
Mar 12, 2018 | 3.900 | 3.941 | 3.884 | 3.925 | 290,742 | +0.02(+0.63%) |
Mar 09, 2018 | 3.933 | 3.965 | 3.876 | 3.900 | 375,205 | -0.04(-1.04%) |
Mar 08, 2018 | 3.925 | 3.974 | 3.909 | 3.941 | 207,765 | +0.02(+0.42%) |
Mar 07, 2018 | 3.941 | 3.876 | 3.925 | 194,686 | +0.01(+0.21%) | |
Mar 06, 2018 | 3.966 | 3.982 | 3.900 | 3.917 | 272,567 | -0.02(-0.42%) |
Mar 05, 2018 | 3.884 | 3.958 | 3.855 | 3.933 | 247,931 | +0.02(+0.63%) |
Mar 02, 2018 | 3.925 | 3.925 | 3.876 | 3.909 | 254,975 | -0.02(-0.62%) |
Mar 01, 2018 | 3.941 | 3.971 | 3.909 | 3.933 | 210,457 | -0.02(-0.41%) |
Feb 28, 2018 | 3.990 | 4.023 | 3.925 | 3.950 | 219,093 | -0.06(-1.43%) |
Feb 27, 2018 | 4.056 | 4.080 | 3.999 | 4.007 | 352,917 | -0.02(-0.41%) |
Feb 26, 2018 | 3.982 | 4.064 | 3.950 | 4.023 | 201,164 | +0.04(+1.03%) |
Feb 23, 2018 | 4.031 | 4.058 | 3.958 | 3.982 | 420,372 | -0.03(-0.82%) |
Feb 22, 2018 | 4.072 | 4.146 | 3.999 | 4.015 | 421,018 | -0.07(-1.80%) |
Feb 21, 2018 | 4.089 | 4.146 | 4.064 | 4.089 | 388,008 | +0.02(+0.60%) |
Feb 20, 2018 | 4.056 | 4.171 | 4.031 | 4.064 | 405,931 | -0.04(-1.00%) |
Feb 16, 2018 | 4.105 | 4.105 | 4.105 | 0 | +0.05(+1.21%) | |
Feb 15, 2018 | 4.056 | 4.083 | 3.978 | 4.056 | 280,040 | +0.02(+0.41%) |
Feb 14, 2018 | 4.163 | 4.171 | 4.023 | 4.040 | 724,542 | -0.10(-2.38%) |
Feb 13, 2018 | 3.990 | 4.154 | 3.884 | 4.138 | 895,421 | +0.14(+3.48%) |
Feb 12, 2018 | 3.728 | 4.015 | 3.728 | 3.999 | 1,002,583 | +0.29(+7.96%) |
Feb 09, 2018 | 3.786 | 3.827 | 3.556 | 3.704 | 537,321 | -0.05(-1.31%) |
Feb 08, 2018 | 3.655 | 3.900 | 3.581 | 3.753 | 1,537,227 | +0.44(+13.37%) |
Feb 07, 2018 | 3.360 | 3.365 | 3.302 | 3.310 | 292,346 | -0.04(-1.22%) |
Feb 06, 2018 | 3.245 | 3.360 | 3.163 | 3.351 | 339,190 | +0.09(+2.89%) |
Feb 05, 2018 | 3.310 | 3.392 | 3.245 | 3.257 | 253,898 | -0.07(-2.09%) |
Feb 02, 2018 | 3.392 | 3.392 | 3.319 | 3.327 | 211,183 | -0.07(-2.17%) |