Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.030 | 4.090 | 3.920 | 3.930 | 540,290 | -0.10(-2.48%) |
Apr 27, 2018 | 3.970 | 4.050 | 3.915 | 4.030 | 414,063 | +0.03(+0.75%) |
Apr 26, 2018 | 3.940 | 4.040 | 3.930 | 4.000 | 631,966 | +0.08(+2.04%) |
Apr 25, 2018 | 3.770 | 3.935 | 3.720 | 3.920 | 594,068 | +0.12(+3.16%) |
Apr 24, 2018 | 3.720 | 3.850 | 3.710 | 3.800 | 599,563 | +0.09(+2.43%) |
Apr 23, 2018 | 3.650 | 3.720 | 3.580 | 3.710 | 262,868 | +0.04(+1.09%) |
Apr 20, 2018 | 3.630 | 3.735 | 3.560 | 3.670 | 345,615 | +0.00(+0.00%) |
Apr 19, 2018 | 3.670 | 3.750 | 3.620 | 3.670 | 383,413 | +0.01(+0.27%) |
Apr 18, 2018 | 3.650 | 3.740 | 3.630 | 3.660 | 549,650 | +0.07(+1.95%) |
Apr 17, 2018 | 3.550 | 3.610 | 3.500 | 3.590 | 509,904 | +0.06(+1.70%) |
Apr 16, 2018 | 3.600 | 3.600 | 3.490 | 3.530 | 639,009 | -0.06(-1.67%) |
Apr 13, 2018 | 3.650 | 3.670 | 3.570 | 3.590 | 618,346 | -0.01(-0.28%) |
Apr 12, 2018 | 3.540 | 3.650 | 3.435 | 3.600 | 800,622 | +0.08(+2.27%) |
Apr 11, 2018 | 3.410 | 3.540 | 3.410 | 3.520 | 1,123,598 | +0.11(+3.23%) |
Apr 10, 2018 | 3.260 | 3.450 | 3.260 | 3.410 | 692,685 | +0.21(+6.56%) |
Apr 09, 2018 | 3.360 | 3.360 | 3.180 | 3.200 | 979,242 | -0.11(-3.32%) |
Apr 06, 2018 | 3.330 | 3.370 | 3.235 | 3.310 | 1,625,213 | -0.06(-1.78%) |
Apr 05, 2018 | 3.490 | 3.510 | 3.370 | 3.370 | 838,138 | -0.12(-3.44%) |
Apr 04, 2018 | 3.400 | 3.520 | 3.330 | 3.490 | 748,144 | +0.01(+0.29%) |
Apr 03, 2018 | 3.470 | 3.490 | 3.360 | 3.480 | 651,839 | +0.05(+1.46%) |
Apr 02, 2018 | 3.710 | 3.730 | 3.420 | 3.430 | 912,538 | -0.32(-8.53%) |
Mar 29, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.06(+1.63%) | |
Mar 28, 2018 | 3.680 | 3.785 | 3.660 | 3.690 | 862,561 | -0.01(-0.27%) |
Mar 27, 2018 | 3.850 | 3.910 | 3.680 | 3.700 | 566,714 | -0.13(-3.39%) |
Mar 26, 2018 | 3.860 | 3.875 | 3.710 | 3.830 | 585,781 | +0.01(+0.26%) |
Mar 23, 2018 | 3.890 | 3.940 | 3.810 | 3.820 | 848,043 | +0.03(+0.79%) |
Mar 22, 2018 | 3.870 | 3.920 | 3.780 | 3.790 | 383,565 | -0.14(-3.56%) |
Mar 21, 2018 | 3.840 | 3.960 | 3.800 | 3.930 | 992,635 | +0.10(+2.61%) |
Mar 20, 2018 | 3.870 | 3.900 | 3.780 | 3.830 | 530,971 | +0.00(+0.00%) |
Mar 19, 2018 | 3.900 | 3.940 | 3.760 | 3.830 | 735,816 | -0.12(-3.04%) |
Mar 16, 2018 | 3.890 | 3.970 | 3.815 | 3.950 | 2,152,114 | +0.08(+2.07%) |
Mar 15, 2018 | 4.020 | 4.060 | 3.830 | 3.870 | 611,391 | -0.13(-3.25%) |
Mar 14, 2018 | 3.920 | 4.095 | 3.920 | 4.000 | 957,162 | +0.08(+2.04%) |
Mar 13, 2018 | 4.080 | 4.125 | 3.890 | 3.920 | 893,599 | -0.16(-3.92%) |
Mar 12, 2018 | 3.900 | 4.080 | 3.890 | 4.080 | 862,875 | +0.19(+4.88%) |
Mar 09, 2018 | 3.780 | 3.900 | 3.780 | 3.890 | 1,039,237 | +0.08(+2.10%) |
Mar 08, 2018 | 3.860 | 3.870 | 3.750 | 3.810 | 688,605 | -0.02(-0.52%) |
Mar 07, 2018 | 3.770 | 3.830 | 2,980,780 | -0.15(-3.77%) | ||
Mar 06, 2018 | 3.860 | 4.040 | 3.810 | 3.980 | 1,160,502 | +0.15(+3.92%) |
Mar 05, 2018 | 3.700 | 3.860 | 3.665 | 3.830 | 1,092,618 | +0.08(+2.13%) |
Mar 02, 2018 | 3.550 | 3.780 | 3.550 | 3.750 | 1,089,834 | +0.15(+4.17%) |
Mar 01, 2018 | 3.640 | 3.700 | 3.570 | 3.600 | 1,023,685 | -0.03(-0.83%) |
Feb 28, 2018 | 3.500 | 3.800 | 3.440 | 3.630 | 965,070 | -0.11(-2.94%) |
Feb 27, 2018 | 4.000 | 4.130 | 3.730 | 3.740 | 1,541,462 | -0.27(-6.73%) |
Feb 26, 2018 | 3.940 | 4.025 | 3.910 | 4.010 | 1,207,182 | +0.07(+1.78%) |
Feb 23, 2018 | 3.880 | 3.960 | 3.810 | 3.940 | 461,527 | +0.07(+1.81%) |
Feb 22, 2018 | 3.970 | 3.800 | 3.870 | 644,761 | +0.06(+1.57%) | |
Feb 21, 2018 | 3.720 | 3.910 | 3.720 | 3.810 | 693,730 | +0.07(+1.87%) |
Feb 20, 2018 | 3.720 | 3.800 | 3.690 | 3.740 | 1,054,114 | +0.05(+1.36%) |
Feb 16, 2018 | 3.690 | 3.690 | 3.690 | 0 | +0.10(+2.79%) | |
Feb 15, 2018 | 3.620 | 3.850 | 3.450 | 3.590 | 1,005,792 | -0.03(-0.83%) |
Feb 14, 2018 | 3.410 | 3.650 | 3.400 | 3.620 | 587,603 | +0.16(+4.62%) |
Feb 13, 2018 | 3.500 | 3.540 | 3.430 | 3.460 | 582,574 | -0.08(-2.26%) |
Feb 12, 2018 | 3.530 | 3.670 | 3.470 | 3.540 | 1,147,160 | +0.04(+1.14%) |
Feb 09, 2018 | 3.560 | 3.560 | 3.420 | 3.500 | 1,290,887 | +0.03(+0.86%) |
Feb 08, 2018 | 3.850 | 3.869 | 3.480 | 3.470 | 1,002,326 | -0.38(-9.87%) |
Feb 07, 2018 | 3.890 | 3.930 | 3.840 | 3.850 | 911,562 | -0.03(-0.77%) |
Feb 06, 2018 | 3.740 | 3.950 | 3.730 | 3.880 | 1,155,194 | -0.02(-0.51%) |
Feb 05, 2018 | 3.800 | 3.940 | 3.760 | 3.900 | 1,027,532 | +0.09(+2.36%) |
Feb 02, 2018 | 3.890 | 3.920 | 3.720 | 3.810 | 1,096,990 | -0.17(-4.27%) |