Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.480 | 3.500 | 3.400 | 3.450 | 8,668,848 | -0.03(-0.86%) |
Apr 27, 2018 | 3.470 | 3.515 | 3.430 | 3.480 | 4,567,573 | +0.04(+1.16%) |
Apr 26, 2018 | 3.440 | 3.500 | 3.421 | 3.440 | 8,637,094 | +0.03(+0.88%) |
Apr 25, 2018 | 3.460 | 3.490 | 3.390 | 3.410 | 7,908,787 | -0.06(-1.73%) |
Apr 24, 2018 | 3.490 | 3.560 | 3.410 | 3.470 | 6,030,697 | -0.02(-0.57%) |
Apr 23, 2018 | 3.520 | 3.560 | 3.480 | 3.490 | 5,249,089 | -0.04(-1.13%) |
Apr 20, 2018 | 3.600 | 3.630 | 3.510 | 3.530 | 4,781,173 | -0.10(-2.75%) |
Apr 19, 2018 | 3.630 | 3.690 | 3.600 | 3.630 | 6,095,635 | +0.00(+0.00%) |
Apr 18, 2018 | 3.580 | 3.650 | 3.550 | 3.630 | 4,541,532 | +0.03(+0.83%) |
Apr 17, 2018 | 3.600 | 3.630 | 3.580 | 3.600 | 4,281,957 | +0.05(+1.41%) |
Apr 16, 2018 | 3.510 | 3.570 | 3.480 | 3.550 | 3,668,190 | +0.05(+1.43%) |
Apr 13, 2018 | 3.590 | 3.590 | 3.490 | 3.500 | 5,132,465 | -0.05(-1.41%) |
Apr 12, 2018 | 3.530 | 3.590 | 3.510 | 3.550 | 4,472,047 | +0.02(+0.57%) |
Apr 11, 2018 | 3.525 | 3.540 | 3.470 | 3.530 | 7,833,550 | +0.01(+0.28%) |
Apr 10, 2018 | 3.490 | 3.530 | 3.450 | 3.520 | 6,803,166 | +0.04(+1.15%) |
Apr 09, 2018 | 3.460 | 3.490 | 3.400 | 3.480 | 8,085,347 | +0.04(+1.16%) |
Apr 06, 2018 | 3.480 | 3.510 | 3.410 | 3.440 | 10,457,423 | -0.08(-2.27%) |
Apr 05, 2018 | 3.560 | 3.560 | 3.440 | 3.520 | 15,299,578 | +0.00(+0.00%) |
Apr 04, 2018 | 3.390 | 3.535 | 3.340 | 3.520 | 9,948,525 | +0.07(+2.03%) |
Apr 03, 2018 | 3.570 | 3.580 | 3.385 | 3.450 | 15,235,789 | -0.10(-2.82%) |
Apr 02, 2018 | 3.640 | 3.650 | 3.500 | 3.550 | 9,706,520 | -0.11(-3.01%) |
Mar 29, 2018 | 3.660 | 3.660 | 3.660 | 0 | -0.02(-0.54%) | |
Mar 28, 2018 | 3.690 | 3.750 | 3.650 | 3.680 | 10,906,084 | -0.02(-0.54%) |
Mar 27, 2018 | 3.850 | 3.850 | 3.680 | 3.700 | 11,097,227 | -0.15(-3.90%) |
Mar 26, 2018 | 3.850 | 3.860 | 3.780 | 3.850 | 9,076,300 | +0.05(+1.32%) |
Mar 23, 2018 | 3.810 | 3.860 | 3.790 | 3.800 | 9,942,735 | -0.01(-0.26%) |
Mar 22, 2018 | 3.880 | 3.940 | 3.800 | 3.810 | 15,946,379 | -0.13(-3.30%) |
Mar 21, 2018 | 3.850 | 3.940 | 3.810 | 3.940 | 17,595,924 | +0.11(+2.87%) |
Mar 20, 2018 | 3.760 | 3.830 | 3.740 | 3.830 | 6,887,853 | +0.08(+2.13%) |
Mar 19, 2018 | 3.780 | 3.850 | 3.700 | 3.750 | 10,608,843 | -0.07(-1.83%) |
Mar 16, 2018 | 3.860 | 3.910 | 3.780 | 3.820 | 8,645,978 | -0.04(-1.04%) |
Mar 15, 2018 | 3.780 | 3.930 | 3.770 | 3.860 | 13,219,885 | +0.09(+2.39%) |
Mar 14, 2018 | 3.690 | 3.800 | 3.660 | 3.770 | 10,405,151 | +0.07(+1.89%) |
Mar 13, 2018 | 3.760 | 3.770 | 3.670 | 3.700 | 11,991,433 | -0.05(-1.33%) |
Mar 12, 2018 | 3.710 | 3.770 | 3.710 | 3.750 | 6,681,355 | +0.03(+0.81%) |
Mar 09, 2018 | 3.720 | 3.760 | 3.690 | 3.720 | 10,580,384 | +0.01(+0.27%) |
Mar 08, 2018 | 3.660 | 3.730 | 3.650 | 3.710 | 12,493,235 | +0.04(+1.09%) |
Mar 07, 2018 | 3.540 | 3.690 | 3.520 | 3.670 | 14,104,128 | +0.12(+3.38%) |
Mar 06, 2018 | 3.600 | 3.610 | 3.520 | 3.550 | 5,241,615 | -0.05(-1.39%) |
Mar 05, 2018 | 3.500 | 3.620 | 3.490 | 3.600 | 6,305,374 | +0.07(+1.98%) |
Mar 02, 2018 | 3.440 | 3.550 | 3.420 | 3.530 | 5,003,952 | +0.09(+2.62%) |
Mar 01, 2018 | 3.490 | 3.500 | 3.370 | 3.440 | 10,635,508 | -0.02(-0.58%) |
Feb 28, 2018 | 3.530 | 3.550 | 3.460 | 3.460 | 8,847,272 | -0.04(-1.14%) |
Feb 27, 2018 | 3.580 | 3.630 | 3.500 | 3.500 | 9,954,145 | -0.11(-3.05%) |
Feb 26, 2018 | 3.610 | 3.659 | 3.570 | 3.610 | 8,418,084 | +0.01(+0.28%) |
Feb 23, 2018 | 3.510 | 3.610 | 3.490 | 3.600 | 11,305,371 | +0.08(+2.27%) |
Feb 22, 2018 | 3.470 | 3.520 | 9,657,449 | -0.04(-1.12%) | ||
Feb 21, 2018 | 3.560 | 3.650 | 3.540 | 3.560 | 10,014,332 | -0.01(-0.28%) |
Feb 20, 2018 | 3.550 | 3.590 | 3.510 | 3.570 | 7,263,556 | -0.02(-0.56%) |
Feb 16, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.02(+0.56%) | |
Feb 15, 2018 | 3.510 | 3.620 | 3.500 | 3.570 | 16,223,010 | +0.08(+2.29%) |
Feb 14, 2018 | 3.540 | 3.420 | 3.490 | 12,585,156 | +0.04(+1.16%) | |
Feb 13, 2018 | 3.420 | 3.470 | 3.385 | 3.450 | 11,925,523 | +0.03(+0.88%) |
Feb 12, 2018 | 3.350 | 3.450 | 3.320 | 3.420 | 26,482,128 | +0.11(+3.32%) |
Feb 09, 2018 | 3.520 | 3.530 | 3.200 | 3.310 | 35,410,664 | -0.18(-5.16%) |
Feb 08, 2018 | 3.850 | 3.860 | 3.450 | 3.490 | 46,292,912 | -0.20(-5.42%) |
Feb 07, 2018 | 3.600 | 3.690 | 3.550 | 3.690 | 28,335,822 | +0.12(+3.36%) |
Feb 06, 2018 | 3.460 | 3.580 | 3.415 | 3.570 | 12,506,531 | +0.02(+0.71%) |
Feb 05, 2018 | 3.550 | 3.670 | 3.520 | 3.545 | 15,057,830 | -0.06(-1.80%) |
Feb 02, 2018 | 3.680 | 3.700 | 3.590 | 3.610 | 8,795,998 | -0.08(-2.17%) |