Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.448 | 3.448 | 3.338 | 3.355 | 1,969,327 | -0.07(-1.97%) |
Apr 27, 2018 | 3.473 | 3.473 | 3.422 | 3.422 | 2,184,922 | +0.08(+2.53%) |
Apr 26, 2018 | 3.406 | 3.406 | 3.220 | 3.338 | 2,414,429 | -0.08(-2.22%) |
Apr 25, 2018 | 3.397 | 3.414 | 3.338 | 3.414 | 1,294,740 | +0.02(+0.50%) |
Apr 24, 2018 | 3.439 | 3.456 | 3.355 | 3.397 | 2,274,700 | -0.06(-1.71%) |
Apr 23, 2018 | 3.507 | 3.507 | 3.414 | 3.456 | 1,636,869 | -0.06(-1.68%) |
Apr 20, 2018 | 3.540 | 3.566 | 3.498 | 3.515 | 1,245,890 | -0.05(-1.42%) |
Apr 19, 2018 | 3.625 | 3.625 | 3.524 | 3.566 | 1,289,885 | -0.03(-0.94%) |
Apr 18, 2018 | 3.599 | 3.625 | 3.583 | 3.599 | 547,361 | +0.03(+0.71%) |
Apr 17, 2018 | 3.583 | 3.599 | 3.515 | 3.574 | 1,959,575 | -0.08(-2.30%) |
Apr 16, 2018 | 3.709 | 3.717 | 3.625 | 3.658 | 1,177,831 | -0.09(-2.47%) |
Apr 13, 2018 | 3.827 | 3.827 | 3.743 | 3.751 | 802,802 | -0.08(-2.20%) |
Apr 12, 2018 | 3.819 | 3.852 | 3.802 | 3.835 | 745,099 | +0.03(+0.89%) |
Apr 11, 2018 | 3.785 | 3.802 | 3.760 | 3.802 | 736,463 | +0.03(+0.67%) |
Apr 10, 2018 | 3.768 | 3.802 | 3.726 | 3.776 | 1,167,554 | +0.05(+1.36%) |
Apr 09, 2018 | 3.878 | 3.878 | 3.717 | 3.726 | 2,043,562 | -0.19(-4.74%) |
Apr 06, 2018 | 3.920 | 3.962 | 3.894 | 3.911 | 944,991 | -0.05(-1.28%) |
Apr 05, 2018 | 3.954 | 3.979 | 3.928 | 3.962 | 582,934 | +0.03(+0.64%) |
Apr 04, 2018 | 3.920 | 3.945 | 3.878 | 3.937 | 598,237 | -0.03(-0.85%) |
Apr 03, 2018 | 3.911 | 3.970 | 3.894 | 3.970 | 1,156,407 | +0.09(+2.39%) |
Apr 02, 2018 | 3.920 | 3.943 | 3.835 | 3.878 | 981,777 | +0.03(+0.66%) |
Mar 29, 2018 | 3.852 | 3.852 | 3.852 | 0 | +0.04(+1.11%) | |
Mar 28, 2018 | 3.903 | 3.907 | 3.785 | 3.810 | 1,836,155 | -0.08(-1.95%) |
Mar 27, 2018 | 3.970 | 3.970 | 3.878 | 3.886 | 783,744 | -0.10(-2.54%) |
Mar 26, 2018 | 3.954 | 3.991 | 3.911 | 3.987 | 928,335 | +0.12(+3.05%) |
Mar 23, 2018 | 3.970 | 3.979 | 3.853 | 3.869 | 598,663 | -0.08(-1.92%) |
Mar 22, 2018 | 4.021 | 4.021 | 3.916 | 3.945 | 530,901 | -0.08(-1.89%) |
Mar 21, 2018 | 4.021 | 4.046 | 3.979 | 4.021 | 686,603 | -0.02(-0.42%) |
Mar 20, 2018 | 4.063 | 4.067 | 4.013 | 4.038 | 1,613,250 | +0.05(+1.27%) |
Mar 19, 2018 | 3.928 | 3.974 | 3.987 | 1,152,870 | +0.06(+1.50%) | |
Mar 16, 2018 | 3.987 | 3.987 | 3.920 | 3.928 | 1,513,435 | -0.03(-0.64%) |
Mar 15, 2018 | 3.962 | 3.970 | 3.937 | 3.954 | 678,670 | +0.03(+0.64%) |
Mar 14, 2018 | 3.954 | 3.987 | 3.911 | 3.928 | 635,816 | +0.00(+0.00%) |
Mar 13, 2018 | 3.911 | 3.937 | 3.899 | 3.928 | 849,586 | +0.04(+1.08%) |
Mar 12, 2018 | 3.903 | 3.920 | 3.869 | 3.886 | 742,603 | -0.03(-0.65%) |
Mar 09, 2018 | 3.945 | 3.954 | 3.878 | 3.911 | 786,656 | -0.03(-0.64%) |
Mar 08, 2018 | 3.937 | 3.954 | 3.903 | 3.937 | 994,079 | +0.17(+4.47%) |
Mar 07, 2018 | 3.726 | 3.768 | 718,764 | -0.01(-0.22%) | ||
Mar 06, 2018 | 3.793 | 3.802 | 3.751 | 3.776 | 1,068,436 | +0.02(+0.45%) |
Mar 05, 2018 | 3.751 | 3.776 | 3.726 | 3.760 | 639,266 | +0.01(+0.22%) |
Mar 02, 2018 | 3.743 | 3.751 | 3.667 | 3.751 | 626,281 | +0.00(+0.00%) |
Mar 01, 2018 | 3.793 | 3.793 | 3.701 | 3.751 | 758,707 | +0.04(+1.14%) |
Feb 28, 2018 | 3.743 | 3.747 | 3.675 | 3.709 | 1,159,419 | -0.03(-0.68%) |
Feb 27, 2018 | 3.819 | 3.819 | 3.709 | 3.734 | 1,364,124 | -0.09(-2.42%) |
Feb 26, 2018 | 3.894 | 3.894 | 3.810 | 3.827 | 608,004 | -0.04(-1.09%) |
Feb 23, 2018 | 3.886 | 3.886 | 3.827 | 3.869 | 758,477 | +0.03(+0.66%) |
Feb 22, 2018 | 3.793 | 3.844 | 1,243,673 | -0.05(-1.30%) | ||
Feb 21, 2018 | 3.970 | 3.970 | 3.878 | 3.894 | 2,372,227 | -0.12(-2.94%) |
Feb 20, 2018 | 4.021 | 4.050 | 3.996 | 4.013 | 3,711,180 | -0.14(-3.45%) |
Feb 16, 2018 | 4.156 | 4.156 | 4.156 | 0 | +0.13(+3.35%) | |
Feb 15, 2018 | 4.029 | 4.038 | 3.979 | 4.021 | 512,807 | +0.03(+0.63%) |
Feb 14, 2018 | 3.911 | 4.004 | 3.894 | 3.996 | 621,909 | +0.06(+1.50%) |
Feb 13, 2018 | 3.878 | 3.996 | 3.852 | 3.937 | 1,295,205 | +0.07(+1.74%) |
Feb 12, 2018 | 3.861 | 3.903 | 3.802 | 3.869 | 1,019,713 | -0.04(-1.08%) |
Feb 09, 2018 | 3.844 | 3.928 | 3.726 | 3.911 | 1,439,669 | +0.09(+2.43%) |
Feb 08, 2018 | 4.004 | 4.046 | 3.810 | 3.819 | 1,580,161 | -0.03(-0.66%) |
Feb 07, 2018 | 3.810 | 3.878 | 3.793 | 3.844 | 958,205 | -0.08(-1.94%) |
Feb 06, 2018 | 3.852 | 3.920 | 3.726 | 3.920 | 1,649,870 | +0.11(+2.99%) |
Feb 05, 2018 | 3.844 | 3.878 | 3.776 | 3.806 | 980,692 | -0.06(-1.63%) |
Feb 02, 2018 | 3.937 | 3.945 | 3.852 | 3.869 | 542,911 | -0.08(-1.92%) |