Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.600 | 3.600 | 3.500 | 3.570 | 47,281 | -0.03(-0.83%) |
Apr 27, 2018 | 3.600 | 3.610 | 3.551 | 3.600 | 51,585 | -0.01(-0.28%) |
Apr 26, 2018 | 3.620 | 3.670 | 3.510 | 3.610 | 62,369 | +0.01(+0.28%) |
Apr 25, 2018 | 3.600 | 3.640 | 3.590 | 3.600 | 39,692 | -0.04(-1.10%) |
Apr 24, 2018 | 3.570 | 3.680 | 3.570 | 3.640 | 99,706 | +0.07(+1.96%) |
Apr 23, 2018 | 3.520 | 3.607 | 3.500 | 3.570 | 79,766 | +0.05(+1.42%) |
Apr 20, 2018 | 3.510 | 3.540 | 3.500 | 3.520 | 34,398 | +0.00(+0.00%) |
Apr 19, 2018 | 3.460 | 3.530 | 3.450 | 3.520 | 133,164 | +0.05(+1.44%) |
Apr 18, 2018 | 3.470 | 3.510 | 3.440 | 3.470 | 68,941 | +0.01(+0.29%) |
Apr 17, 2018 | 3.370 | 3.480 | 3.330 | 3.460 | 76,511 | +0.08(+2.37%) |
Apr 16, 2018 | 3.150 | 3.400 | 3.110 | 3.380 | 91,977 | +0.27(+8.68%) |
Apr 13, 2018 | 3.150 | 3.190 | 3.100 | 3.110 | 37,875 | -0.04(-1.27%) |
Apr 12, 2018 | 3.000 | 3.340 | 3.000 | 3.150 | 156,551 | +0.20(+6.78%) |
Apr 11, 2018 | 2.900 | 2.980 | 2.900 | 2.950 | 28,808 | +0.05(+1.72%) |
Apr 10, 2018 | 2.920 | 2.960 | 2.900 | 2.900 | 28,708 | -0.01(-0.34%) |
Apr 09, 2018 | 2.820 | 2.940 | 2.810 | 2.910 | 41,573 | +0.11(+3.93%) |
Apr 06, 2018 | 2.790 | 2.850 | 2.790 | 2.800 | 109,772 | +0.00(+0.00%) |
Apr 05, 2018 | 2.850 | 2.850 | 2.780 | 2.800 | 80,054 | -0.04(-1.41%) |
Apr 04, 2018 | 2.850 | 2.880 | 2.790 | 2.840 | 74,415 | -0.06(-2.07%) |
Apr 03, 2018 | 3.040 | 3.080 | 2.850 | 2.900 | 66,303 | -0.13(-4.29%) |
Apr 02, 2018 | 3.060 | 3.250 | 2.970 | 3.030 | 46,809 | -0.03(-0.98%) |
Mar 29, 2018 | 3.060 | 3.060 | 3.060 | 0 | -0.14(-4.38%) | |
Mar 28, 2018 | 3.190 | 3.260 | 3.120 | 3.200 | 89,806 | +0.02(+0.63%) |
Mar 27, 2018 | 3.250 | 3.320 | 3.150 | 3.180 | 100,985 | -0.08(-2.45%) |
Mar 26, 2018 | 3.190 | 3.300 | 3.100 | 3.260 | 82,352 | +0.12(+3.82%) |
Mar 23, 2018 | 3.200 | 2.995 | 3.140 | 448,413 | +0.09(+2.95%) | |
Mar 22, 2018 | 3.050 | 3.160 | 3.045 | 3.050 | 37,864 | -0.04(-1.29%) |
Mar 21, 2018 | 3.050 | 3.220 | 3.030 | 3.090 | 26,959 | +0.03(+0.98%) |
Mar 20, 2018 | 3.270 | 3.430 | 3.040 | 3.060 | 64,534 | -0.19(-5.85%) |
Mar 19, 2018 | 3.250 | 3.380 | 3.145 | 3.250 | 77,074 | -0.03(-0.91%) |
Mar 16, 2018 | 3.210 | 3.320 | 3.170 | 3.280 | 78,660 | +0.06(+1.86%) |
Mar 15, 2018 | 3.350 | 3.360 | 3.200 | 3.220 | 35,301 | -0.12(-3.59%) |
Mar 14, 2018 | 3.380 | 3.405 | 3.280 | 3.340 | 42,364 | -0.03(-0.89%) |
Mar 13, 2018 | 3.410 | 3.410 | 3.330 | 3.370 | 132,104 | -0.02(-0.59%) |
Mar 12, 2018 | 3.370 | 3.410 | 3.370 | 3.390 | 53,420 | +0.01(+0.30%) |
Mar 09, 2018 | 3.390 | 3.415 | 3.330 | 3.380 | 58,339 | +0.02(+0.60%) |
Mar 08, 2018 | 3.480 | 3.480 | 3.300 | 3.360 | 89,074 | -0.07(-2.04%) |
Mar 07, 2018 | 3.300 | 3.479 | 3.240 | 3.430 | 180,334 | +0.13(+3.94%) |
Mar 06, 2018 | 3.210 | 3.310 | 3.210 | 3.300 | 109,773 | +0.11(+3.45%) |
Mar 05, 2018 | 3.150 | 3.200 | 3.035 | 3.190 | 119,363 | +0.04(+1.27%) |
Mar 02, 2018 | 3.070 | 3.170 | 3.000 | 3.150 | 139,614 | +0.11(+3.62%) |
Mar 01, 2018 | 2.780 | 3.050 | 2.750 | 3.040 | 227,105 | +0.26(+9.35%) |
Feb 28, 2018 | 2.870 | 3.050 | 2.740 | 2.780 | 225,242 | -0.08(-2.80%) |
Feb 27, 2018 | 2.920 | 3.150 | 2.780 | 2.860 | 306,912 | -0.05(-1.72%) |
Feb 26, 2018 | 2.750 | 2.910 | 2.650 | 2.910 | 216,647 | +0.16(+5.82%) |
Feb 23, 2018 | 2.740 | 2.850 | 2.660 | 2.750 | 186,283 | +0.03(+1.10%) |
Feb 22, 2018 | 2.790 | 2.815 | 2.700 | 2.720 | 50,829 | -0.06(-2.16%) |
Feb 21, 2018 | 2.800 | 2.890 | 2.760 | 2.780 | 70,245 | +0.00(+0.00%) |
Feb 20, 2018 | 2.890 | 2.925 | 2.770 | 2.780 | 22,597 | -0.13(-4.47%) |
Feb 16, 2018 | 2.910 | 2.910 | 2.910 | 0 | -0.12(-3.96%) | |
Feb 15, 2018 | 2.920 | 3.080 | 2.880 | 3.030 | 49,203 | +0.13(+4.48%) |
Feb 14, 2018 | 2.920 | 3.010 | 2.870 | 2.900 | 63,209 | -0.05(-1.69%) |
Feb 13, 2018 | 2.980 | 3.010 | 2.900 | 2.950 | 45,254 | -0.07(-2.32%) |
Feb 12, 2018 | 2.950 | 3.100 | 2.950 | 3.020 | 153,848 | +0.07(+2.37%) |
Feb 09, 2018 | 3.000 | 3.048 | 2.820 | 2.950 | 317,164 | +0.00(+0.00%) |
Feb 08, 2018 | 3.200 | 3.400 | 2.801 | 2.950 | 421,181 | +0.19(+6.88%) |
Feb 07, 2018 | 2.910 | 2.910 | 2.630 | 2.760 | 464,795 | -0.18(-6.12%) |
Feb 06, 2018 | 2.700 | 2.950 | 2.700 | 2.940 | 217,071 | +0.12(+4.44%) |
Feb 05, 2018 | 3.000 | 3.040 | 2.760 | 2.815 | 63,154 | -0.21(-7.10%) |
Feb 02, 2018 | 3.100 | 3.110 | 3.010 | 3.030 | 56,477 | -0.09(-2.88%) |