Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.870 | 3.900 | 3.800 | 3.800 | 593,211 | -0.07(-1.81%) |
Apr 27, 2018 | 3.870 | 3.920 | 3.840 | 3.870 | 140,110 | -0.04(-1.02%) |
Apr 26, 2018 | 3.960 | 3.960 | 3.850 | 3.910 | 1,681,912 | -0.02(-0.51%) |
Apr 25, 2018 | 3.930 | 3.950 | 3.850 | 3.930 | 423,863 | -0.01(-0.25%) |
Apr 24, 2018 | 3.950 | 3.960 | 3.910 | 3.940 | 501,350 | +0.01(+0.25%) |
Apr 23, 2018 | 4.010 | 4.020 | 3.905 | 3.930 | 622,370 | -0.11(-2.72%) |
Apr 20, 2018 | 3.830 | 4.050 | 3.830 | 4.040 | 626,535 | +0.18(+4.66%) |
Apr 19, 2018 | 3.910 | 3.930 | 3.860 | 3.860 | 302,487 | -0.05(-1.28%) |
Apr 18, 2018 | 3.910 | 3.980 | 3.890 | 3.910 | 1,074,400 | +0.07(+1.82%) |
Apr 17, 2018 | 3.850 | 3.890 | 3.825 | 3.840 | 584,682 | +0.00(+0.00%) |
Apr 16, 2018 | 3.950 | 3.950 | 3.805 | 3.840 | 885,958 | +0.00(+0.00%) |
Apr 13, 2018 | 3.870 | 3.890 | 3.820 | 3.840 | 444,786 | -0.02(-0.52%) |
Apr 12, 2018 | 3.910 | 3.910 | 3.860 | 3.860 | 388,611 | -0.06(-1.53%) |
Apr 11, 2018 | 3.870 | 3.965 | 3.860 | 3.920 | 507,078 | +0.05(+1.29%) |
Apr 10, 2018 | 3.750 | 3.870 | 3.740 | 3.870 | 839,926 | +0.17(+4.59%) |
Apr 09, 2018 | 3.780 | 3.790 | 3.700 | 3.700 | 439,984 | -0.06(-1.60%) |
Apr 06, 2018 | 3.850 | 3.850 | 3.750 | 3.760 | 248,477 | -0.09(-2.34%) |
Apr 05, 2018 | 3.750 | 3.870 | 3.750 | 3.850 | 478,951 | +0.11(+2.94%) |
Apr 04, 2018 | 3.750 | 3.760 | 3.700 | 3.740 | 302,812 | -0.01(-0.27%) |
Apr 03, 2018 | 3.870 | 3.870 | 3.710 | 3.750 | 1,024,728 | -0.12(-3.10%) |
Apr 02, 2018 | 3.950 | 3.960 | 3.830 | 3.870 | 816,395 | -0.07(-1.78%) |
Mar 29, 2018 | 3.940 | 3.940 | 3.940 | 0 | +0.04(+1.03%) | |
Mar 28, 2018 | 4.180 | 4.180 | 3.900 | 3.900 | 1,548,344 | -0.30(-7.14%) |
Mar 27, 2018 | 4.150 | 4.200 | 4.140 | 4.200 | 2,597,490 | +0.06(+1.45%) |
Mar 26, 2018 | 4.190 | 4.200 | 4.100 | 4.140 | 7,292,335 | -0.06(-1.43%) |
Mar 23, 2018 | 4.170 | 4.200 | 4.140 | 4.200 | 751,115 | +0.00(+0.00%) |
Mar 22, 2018 | 4.200 | 4.210 | 4.170 | 4.200 | 623,370 | -0.03(-0.71%) |
Mar 21, 2018 | 4.220 | 4.255 | 4.170 | 4.230 | 1,052,442 | +0.02(+0.48%) |
Mar 20, 2018 | 4.250 | 4.250 | 4.190 | 4.210 | 516,124 | -0.05(-1.17%) |
Mar 19, 2018 | 4.290 | 4.310 | 4.225 | 4.260 | 368,358 | -0.06(-1.39%) |
Mar 16, 2018 | 4.330 | 4.370 | 4.190 | 4.320 | 3,104,251 | +0.08(+1.89%) |
Mar 15, 2018 | 4.220 | 4.260 | 4.200 | 4.240 | 569,083 | +0.02(+0.47%) |
Mar 14, 2018 | 4.240 | 4.250 | 4.175 | 4.220 | 876,330 | +0.01(+0.24%) |
Mar 13, 2018 | 4.250 | 4.250 | 4.180 | 4.210 | 1,505,407 | -0.04(-0.94%) |
Mar 12, 2018 | 4.180 | 4.250 | 4.140 | 4.250 | 1,417,248 | +0.08(+1.92%) |
Mar 09, 2018 | 4.210 | 4.210 | 4.170 | 4.170 | 1,296,944 | -0.03(-0.71%) |
Mar 08, 2018 | 4.210 | 4.220 | 4.140 | 4.200 | 2,010,026 | -0.01(-0.24%) |
Mar 07, 2018 | 4.240 | 4.210 | 1,416,955 | +0.03(+0.72%) | ||
Mar 06, 2018 | 4.150 | 4.230 | 4.080 | 4.180 | 2,431,435 | +0.08(+1.95%) |
Mar 05, 2018 | 4.010 | 4.110 | 3.970 | 4.100 | 1,106,404 | +0.05(+1.23%) |
Mar 02, 2018 | 3.930 | 4.065 | 3.930 | 4.050 | 1,594,148 | +0.11(+2.79%) |
Mar 01, 2018 | 3.890 | 3.950 | 3.840 | 3.940 | 1,551,350 | +0.04(+1.03%) |
Feb 28, 2018 | 3.730 | 3.910 | 3.700 | 3.900 | 2,527,108 | +0.16(+4.28%) |
Feb 27, 2018 | 3.600 | 3.740 | 3.600 | 3.740 | 790,950 | +0.11(+3.03%) |
Feb 26, 2018 | 3.600 | 3.650 | 3.580 | 3.630 | 454,063 | +0.09(+2.54%) |
Feb 23, 2018 | 3.480 | 3.550 | 3.470 | 3.540 | 569,335 | +0.05(+1.43%) |
Feb 22, 2018 | 3.520 | 3.530 | 3.440 | 3.490 | 880,575 | -0.01(-0.29%) |
Feb 21, 2018 | 3.590 | 3.590 | 3.480 | 3.500 | 1,128,598 | -0.08(-2.23%) |
Feb 20, 2018 | 3.550 | 3.620 | 3.550 | 3.580 | 412,222 | -0.02(-0.56%) |
Feb 16, 2018 | 3.600 | 3.600 | 3.600 | 0 | +0.01(+0.28%) | |
Feb 15, 2018 | 3.650 | 3.680 | 3.555 | 3.590 | 860,815 | -0.04(-1.10%) |
Feb 14, 2018 | 3.500 | 3.660 | 3.500 | 3.630 | 1,921,733 | +0.06(+1.68%) |
Feb 13, 2018 | 3.510 | 3.610 | 3.510 | 3.570 | 593,562 | +0.07(+2.00%) |
Feb 12, 2018 | 3.490 | 3.550 | 3.430 | 3.500 | 1,093,168 | +0.05(+1.45%) |
Feb 09, 2018 | 3.500 | 3.540 | 3.400 | 3.450 | 921,453 | -0.06(-1.71%) |
Feb 08, 2018 | 3.560 | 3.480 | 3.510 | 1,148,633 | -0.03(-0.85%) | |
Feb 07, 2018 | 3.620 | 3.640 | 3.520 | 3.540 | 919,414 | -0.11(-3.01%) |
Feb 06, 2018 | 3.550 | 3.660 | 3.520 | 3.650 | 954,194 | +0.04(+1.11%) |
Feb 05, 2018 | 3.660 | 3.700 | 3.580 | 3.610 | 848,021 | -0.05(-1.37%) |
Feb 02, 2018 | 3.730 | 3.810 | 3.630 | 3.660 | 904,380 | -0.06(-1.61%) |