Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.500 | 4.590 | 4.330 | 4.335 | 58,618 | -0.15(-3.45%) |
Apr 27, 2018 | 4.170 | 4.499 | 4.170 | 4.490 | 68,120 | +0.36(+8.72%) |
Apr 26, 2018 | 4.010 | 4.130 | 4.006 | 4.130 | 26,608 | +0.04(+0.98%) |
Apr 25, 2018 | 3.920 | 4.090 | 3.920 | 4.090 | 9,188 | +0.20(+5.14%) |
Apr 24, 2018 | 3.850 | 4.010 | 3.800 | 3.890 | 76,969 | -0.11(-2.75%) |
Apr 23, 2018 | 4.050 | 4.055 | 3.874 | 4.000 | 14,068 | -0.08(-1.96%) |
Apr 20, 2018 | 4.080 | 4.080 | 4.080 | 4.080 | 206 | +0.00(+0.00%) |
Apr 19, 2018 | 3.730 | 4.080 | 3.730 | 4.080 | 2,729 | +0.07(+1.75%) |
Apr 18, 2018 | 4.075 | 4.080 | 4.000 | 4.010 | 5,935 | -0.09(-2.20%) |
Apr 17, 2018 | 4.050 | 4.100 | 3.990 | 4.100 | 42,352 | +0.03(+0.74%) |
Apr 16, 2018 | 3.730 | 4.090 | 3.730 | 4.070 | 62,551 | +0.32(+8.53%) |
Apr 13, 2018 | 3.690 | 3.750 | 3.681 | 3.750 | 11,973 | +0.05(+1.35%) |
Apr 12, 2018 | 3.694 | 3.730 | 3.685 | 3.700 | 5,498 | -0.01(-0.27%) |
Apr 11, 2018 | 3.710 | 3.750 | 3.630 | 3.710 | 16,944 | -0.03(-0.80%) |
Apr 10, 2018 | 3.640 | 3.780 | 3.640 | 3.740 | 6,375 | +0.12(+3.31%) |
Apr 09, 2018 | 3.790 | 3.790 | 3.610 | 3.620 | 14,555 | +0.02(+0.56%) |
Apr 06, 2018 | 3.790 | 3.850 | 3.600 | 3.600 | 49,711 | -0.22(-5.76%) |
Apr 05, 2018 | 3.850 | 3.950 | 3.750 | 3.820 | 14,198 | -0.15(-3.78%) |
Apr 04, 2018 | 3.820 | 4.070 | 3.820 | 3.970 | 32,618 | +0.06(+1.53%) |
Apr 03, 2018 | 3.820 | 3.920 | 3.680 | 3.910 | 18,739 | +0.11(+2.89%) |
Apr 02, 2018 | 3.610 | 3.819 | 3.610 | 3.800 | 22,313 | +0.16(+4.40%) |
Mar 29, 2018 | 3.640 | 3.640 | 3.640 | 0 | +0.08(+2.25%) | |
Mar 28, 2018 | 3.630 | 3.630 | 3.490 | 3.560 | 6,052 | -0.08(-2.20%) |
Mar 27, 2018 | 3.600 | 3.690 | 3.570 | 3.640 | 15,218 | +0.02(+0.55%) |
Mar 26, 2018 | 3.630 | 3.630 | 3.490 | 3.620 | 32,426 | +0.02(+0.56%) |
Mar 23, 2018 | 3.550 | 3.640 | 3.370 | 3.600 | 18,459 | +0.10(+2.86%) |
Mar 22, 2018 | 3.660 | 3.660 | 3.430 | 3.500 | 27,376 | -0.12(-3.31%) |
Mar 21, 2018 | 3.490 | 3.710 | 3.490 | 3.620 | 61,011 | +0.14(+4.02%) |
Mar 20, 2018 | 3.690 | 3.710 | 3.250 | 3.480 | 57,034 | -0.24(-6.45%) |
Mar 19, 2018 | 3.710 | 3.910 | 3.518 | 3.720 | 87,101 | +0.04(+1.09%) |
Mar 16, 2018 | 4.172 | 4.172 | 3.660 | 3.680 | 107,373 | -0.39(-9.58%) |
Mar 15, 2018 | 3.910 | 4.080 | 3.820 | 4.070 | 118,360 | +0.27(+7.10%) |
Mar 14, 2018 | 3.900 | 3.907 | 3.748 | 3.800 | 2,644 | -0.11(-2.81%) |
Mar 13, 2018 | 3.960 | 3.960 | 3.840 | 3.910 | 20,286 | -0.11(-2.74%) |
Mar 12, 2018 | 3.750 | 4.220 | 3.580 | 4.020 | 54,899 | +0.29(+7.77%) |
Mar 09, 2018 | 3.560 | 3.830 | 3.550 | 3.730 | 14,481 | -0.05(-1.32%) |
Mar 08, 2018 | 3.543 | 3.780 | 3.540 | 3.780 | 2,970 | +0.22(+6.18%) |
Mar 07, 2018 | 3.550 | 3.640 | 3.480 | 3.560 | 9,513 | +0.01(+0.28%) |
Mar 06, 2018 | 3.660 | 3.760 | 3.540 | 3.550 | 6,485 | -0.01(-0.28%) |
Mar 05, 2018 | 3.670 | 3.750 | 3.440 | 3.560 | 59,931 | -0.11(-3.00%) |
Mar 02, 2018 | 3.500 | 3.750 | 3.500 | 3.670 | 8,773 | +0.28(+8.23%) |
Mar 01, 2018 | 3.470 | 3.480 | 3.391 | 3.391 | 5,838 | -0.08(-2.28%) |
Feb 28, 2018 | 3.410 | 3.610 | 3.410 | 3.470 | 11,849 | +0.06(+1.76%) |
Feb 27, 2018 | 3.570 | 3.645 | 3.380 | 3.410 | 27,536 | -0.15(-4.21%) |
Feb 26, 2018 | 3.483 | 3.900 | 3.480 | 3.560 | 84,470 | +0.14(+4.09%) |
Feb 23, 2018 | 3.400 | 3.540 | 3.400 | 3.420 | 4,832 | -0.06(-1.58%) |
Feb 22, 2018 | 3.631 | 3.480 | 3.475 | 9,727 | -0.00(-0.14%) | |
Feb 21, 2018 | 3.420 | 3.490 | 3.400 | 3.480 | 8,630 | +0.02(+0.58%) |
Feb 20, 2018 | 3.480 | 3.649 | 3.460 | 3.460 | 12,121 | -0.05(-1.42%) |
Feb 16, 2018 | 3.510 | 3.510 | 3.510 | 0 | -0.04(-1.13%) | |
Feb 15, 2018 | 3.640 | 3.680 | 3.620 | 3.550 | 5,669 | -0.13(-3.53%) |
Feb 14, 2018 | 3.470 | 3.730 | 3.350 | 3.680 | 51,547 | +0.21(+6.05%) |
Feb 13, 2018 | 3.540 | 3.540 | 3.540 | 3.470 | 17,643 | -0.07(-1.98%) |
Feb 12, 2018 | 3.550 | 3.730 | 3.470 | 3.540 | 9,849 | -0.09(-2.48%) |
Feb 09, 2018 | 3.420 | 3.750 | 3.350 | 3.630 | 19,018 | +0.22(+6.45%) |
Feb 08, 2018 | 3.856 | 3.856 | 3.400 | 3.410 | 35,977 | -0.06(-1.73%) |
Feb 07, 2018 | 3.470 | 3.650 | 3.470 | 3.470 | 6,343 | +0.03(+0.87%) |
Feb 06, 2018 | 3.430 | 3.600 | 3.350 | 3.440 | 50,129 | +0.05(+1.47%) |
Feb 05, 2018 | 3.550 | 3.770 | 3.045 | 3.390 | 43,959 | -0.21(-5.83%) |
Feb 02, 2018 | 3.806 | 3.820 | 3.587 | 3.600 | 15,078 | -0.23(-6.01%) |