Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.810 | 3.820 | 3.770 | 3.790 | 130,585 | -0.02(-0.52%) |
Apr 27, 2018 | 3.920 | 3.920 | 3.800 | 3.810 | 156,981 | -0.09(-2.31%) |
Apr 26, 2018 | 3.880 | 3.980 | 3.880 | 3.900 | 215,883 | +0.04(+1.04%) |
Apr 25, 2018 | 3.860 | 3.876 | 3.820 | 3.860 | 89,557 | -0.01(-0.26%) |
Apr 24, 2018 | 3.850 | 3.930 | 3.830 | 3.870 | 223,000 | +0.03(+0.78%) |
Apr 23, 2018 | 3.910 | 3.960 | 3.820 | 3.840 | 96,547 | -0.04(-1.03%) |
Apr 20, 2018 | 3.870 | 3.930 | 3.830 | 3.880 | 123,044 | -0.01(-0.26%) |
Apr 19, 2018 | 3.900 | 3.950 | 3.880 | 3.890 | 233,163 | -0.01(-0.26%) |
Apr 18, 2018 | 3.920 | 4.000 | 3.880 | 3.900 | 1,256,796 | -0.01(-0.26%) |
Apr 17, 2018 | 3.800 | 3.930 | 3.790 | 3.910 | 408,434 | +0.13(+3.44%) |
Apr 16, 2018 | 3.770 | 3.790 | 3.740 | 3.780 | 352,673 | +0.03(+0.80%) |
Apr 13, 2018 | 3.800 | 3.800 | 3.710 | 3.750 | 180,048 | -0.03(-0.79%) |
Apr 12, 2018 | 3.790 | 3.930 | 3.750 | 3.780 | 213,943 | +0.00(+0.00%) |
Apr 11, 2018 | 3.780 | 3.820 | 3.723 | 3.780 | 152,345 | -0.01(-0.26%) |
Apr 10, 2018 | 3.760 | 3.830 | 3.740 | 3.790 | 272,634 | +0.07(+1.88%) |
Apr 09, 2018 | 3.780 | 3.860 | 3.710 | 3.720 | 162,588 | -0.04(-1.06%) |
Apr 06, 2018 | 3.740 | 3.890 | 3.740 | 3.760 | 1,026,035 | +0.01(+0.27%) |
Apr 05, 2018 | 3.730 | 3.850 | 3.690 | 3.750 | 343,226 | +0.00(+0.00%) |
Apr 04, 2018 | 3.670 | 3.760 | 3.630 | 3.750 | 526,219 | +0.05(+1.35%) |
Apr 03, 2018 | 3.690 | 3.920 | 3.670 | 3.700 | 173,637 | +0.00(+0.00%) |
Apr 02, 2018 | 3.790 | 3.820 | 3.590 | 3.700 | 366,525 | -0.11(-2.89%) |
Mar 29, 2018 | 3.810 | 3.810 | 3.810 | 0 | +0.05(+1.33%) | |
Mar 28, 2018 | 3.670 | 3.760 | 3.610 | 3.760 | 397,124 | +0.10(+2.73%) |
Mar 27, 2018 | 3.830 | 3.910 | 3.660 | 3.660 | 277,110 | -0.04(-1.08%) |
Mar 26, 2018 | 3.700 | 3.770 | 3.660 | 3.700 | 269,074 | +0.06(+1.65%) |
Mar 23, 2018 | 3.730 | 3.780 | 3.630 | 3.640 | 259,768 | -0.10(-2.67%) |
Mar 22, 2018 | 3.820 | 3.850 | 3.730 | 3.740 | 246,499 | -0.09(-2.35%) |
Mar 21, 2018 | 3.870 | 3.910 | 3.815 | 3.830 | 155,909 | -0.03(-0.78%) |
Mar 20, 2018 | 3.920 | 3.950 | 3.860 | 3.860 | 185,714 | -0.06(-1.53%) |
Mar 19, 2018 | 3.920 | 4.030 | 3.885 | 3.920 | 290,725 | -0.05(-1.26%) |
Mar 16, 2018 | 3.960 | 4.020 | 3.920 | 3.970 | 694,893 | +0.00(+0.00%) |
Mar 15, 2018 | 4.030 | 4.055 | 3.960 | 3.970 | 228,442 | -0.06(-1.49%) |
Mar 14, 2018 | 4.040 | 4.070 | 4.010 | 4.030 | 405,414 | +0.02(+0.50%) |
Mar 13, 2018 | 4.090 | 4.150 | 4.010 | 4.010 | 410,365 | -0.05(-1.23%) |
Mar 12, 2018 | 4.090 | 4.170 | 4.030 | 4.060 | 520,321 | -0.02(-0.49%) |
Mar 09, 2018 | 4.010 | 4.130 | 3.950 | 4.080 | 466,651 | +0.08(+2.00%) |
Mar 08, 2018 | 4.000 | 4.050 | 3.320 | 4.000 | 478,835 | +0.02(+0.50%) |
Mar 07, 2018 | 3.930 | 4.080 | 3.930 | 3.980 | 785,478 | +0.04(+1.02%) |
Mar 06, 2018 | 3.790 | 3.980 | 3.775 | 3.940 | 613,162 | +0.15(+3.96%) |
Mar 05, 2018 | 3.770 | 3.850 | 3.760 | 3.790 | 833,968 | -0.01(-0.26%) |
Mar 02, 2018 | 3.680 | 3.820 | 3.450 | 3.800 | 1,015,579 | +0.09(+2.43%) |
Mar 01, 2018 | 3.670 | 3.780 | 3.510 | 3.710 | 377,823 | +0.05(+1.37%) |
Feb 28, 2018 | 3.770 | 3.820 | 3.660 | 3.660 | 513,530 | -0.11(-2.92%) |
Feb 27, 2018 | 3.780 | 3.895 | 3.760 | 3.770 | 492,124 | -0.02(-0.53%) |
Feb 26, 2018 | 3.770 | 3.845 | 3.750 | 3.790 | 656,873 | +0.04(+1.07%) |
Feb 23, 2018 | 3.780 | 3.830 | 3.730 | 3.750 | 458,310 | -0.00(-0.13%) |
Feb 22, 2018 | 3.710 | 3.810 | 3.710 | 3.755 | 352,793 | +0.05(+1.49%) |
Feb 21, 2018 | 3.640 | 3.780 | 3.625 | 3.700 | 593,422 | +0.07(+1.93%) |
Feb 20, 2018 | 3.650 | 3.710 | 3.560 | 3.630 | 589,450 | -0.06(-1.63%) |
Feb 16, 2018 | 3.690 | 3.690 | 3.690 | 0 | +0.14(+3.94%) | |
Feb 15, 2018 | 3.470 | 3.620 | 3.470 | 3.550 | 679,274 | +0.09(+2.60%) |
Feb 14, 2018 | 3.440 | 3.505 | 3.440 | 3.460 | 946,224 | -0.03(-0.86%) |
Feb 13, 2018 | 3.400 | 3.510 | 3.400 | 3.490 | 940,630 | +0.19(+5.76%) |
Feb 12, 2018 | 3.180 | 3.320 | 3.170 | 3.300 | 277,178 | +0.12(+3.77%) |
Feb 09, 2018 | 3.210 | 3.230 | 3.010 | 3.180 | 212,824 | +0.01(+0.32%) |
Feb 08, 2018 | 3.200 | 3.260 | 3.170 | 3.170 | 287,638 | -0.05(-1.55%) |
Feb 07, 2018 | 3.160 | 3.180 | 3.160 | 3.220 | 285,929 | +0.05(+1.58%) |
Feb 06, 2018 | 3.070 | 3.230 | 3.010 | 3.170 | 398,826 | -0.05(-1.55%) |
Feb 05, 2018 | 3.330 | 3.360 | 3.195 | 3.220 | 166,522 | -0.15(-4.45%) |
Feb 02, 2018 | 3.400 | 3.440 | 3.365 | 3.370 | 277,711 | -0.03(-0.88%) |