Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.362 | 3.377 | 3.328 | 3.342 | 827,163 | -0.02(-0.74%) |
Apr 27, 2018 | 3.367 | 3.372 | 3.360 | 3.367 | 227,519 | +0.01(+0.29%) |
Apr 26, 2018 | 3.367 | 3.372 | 3.347 | 3.357 | 259,501 | +0.00(+0.15%) |
Apr 25, 2018 | 3.347 | 3.367 | 3.333 | 3.352 | 401,934 | -0.01(-0.29%) |
Apr 24, 2018 | 3.382 | 3.382 | 3.347 | 3.362 | 494,745 | -0.00(-0.15%) |
Apr 23, 2018 | 3.372 | 3.387 | 3.357 | 3.367 | 431,362 | +0.01(+0.29%) |
Apr 20, 2018 | 3.372 | 3.375 | 3.355 | 3.357 | 410,000 | -0.02(-0.59%) |
Apr 19, 2018 | 3.392 | 3.392 | 3.372 | 3.377 | 423,478 | -0.01(-0.29%) |
Apr 18, 2018 | 3.387 | 3.402 | 3.382 | 3.387 | 389,020 | +0.00(+0.15%) |
Apr 17, 2018 | 3.382 | 3.392 | 3.369 | 3.382 | 311,866 | +0.02(+0.74%) |
Apr 16, 2018 | 3.338 | 3.377 | 3.338 | 3.357 | 432,804 | +0.01(+0.44%) |
Apr 13, 2018 | 3.372 | 3.372 | 3.338 | 3.342 | 360,743 | -0.02(-0.74%) |
Apr 12, 2018 | 3.367 | 3.387 | 3.367 | 3.367 | 331,778 | +0.00(+0.00%) |
Apr 11, 2018 | 3.377 | 3.387 | 3.362 | 3.367 | 468,797 | -0.02(-0.51%) |
Apr 10, 2018 | 3.360 | 3.389 | 3.360 | 3.385 | 530,623 | +0.03(+1.02%) |
Apr 09, 2018 | 3.375 | 3.404 | 3.350 | 3.350 | 1,039,998 | -0.02(-0.73%) |
Apr 06, 2018 | 3.345 | 3.380 | 3.345 | 3.375 | 748,050 | +0.00(+0.15%) |
Apr 05, 2018 | 3.336 | 3.375 | 3.336 | 3.370 | 620,464 | +0.03(+1.03%) |
Apr 04, 2018 | 3.316 | 3.340 | 3.296 | 3.336 | 662,240 | +0.00(+0.15%) |
Apr 03, 2018 | 3.311 | 3.336 | 3.301 | 3.331 | 693,799 | +0.01(+0.44%) |
Apr 02, 2018 | 3.301 | 3.326 | 3.291 | 3.316 | 678,007 | +0.02(+0.60%) |
Mar 29, 2018 | 3.296 | 3.296 | 3.296 | 0 | +0.03(+1.05%) | |
Mar 28, 2018 | 3.277 | 3.282 | 3.247 | 3.262 | 545,057 | +0.01(+0.30%) |
Mar 27, 2018 | 3.301 | 3.311 | 3.250 | 3.252 | 655,121 | -0.05(-1.63%) |
Mar 26, 2018 | 3.321 | 3.345 | 3.286 | 3.306 | 714,928 | +0.02(+0.67%) |
Mar 23, 2018 | 3.296 | 3.316 | 3.282 | 3.284 | 497,177 | -0.02(-0.52%) |
Mar 22, 2018 | 3.321 | 3.331 | 3.299 | 3.301 | 474,174 | -0.03(-0.88%) |
Mar 21, 2018 | 3.345 | 3.355 | 3.326 | 3.331 | 370,041 | -0.01(-0.29%) |
Mar 20, 2018 | 3.321 | 3.360 | 3.321 | 3.340 | 274,556 | +0.01(+0.29%) |
Mar 19, 2018 | 3.345 | 3.350 | 3.316 | 3.331 | 446,924 | -0.01(-0.29%) |
Mar 16, 2018 | 3.355 | 3.355 | 3.331 | 3.340 | 431,797 | -0.00(-0.15%) |
Mar 15, 2018 | 3.321 | 3.350 | 3.321 | 3.345 | 619,059 | +0.02(+0.74%) |
Mar 14, 2018 | 3.355 | 3.355 | 3.321 | 3.321 | 1,398,529 | -0.04(-1.17%) |
Mar 13, 2018 | 3.424 | 3.425 | 3.355 | 3.360 | 1,266,177 | -0.06(-1.86%) |
Mar 12, 2018 | 3.404 | 3.434 | 3.404 | 3.424 | 306,310 | +0.02(+0.58%) |
Mar 09, 2018 | 3.414 | 3.429 | 3.404 | 3.404 | 729,051 | -0.00(-0.07%) |
Mar 08, 2018 | 3.421 | 3.426 | 3.392 | 3.407 | 378,995 | -0.00(-0.14%) |
Mar 07, 2018 | 3.416 | 3.411 | 395,599 | +0.01(+0.43%) | ||
Mar 06, 2018 | 3.402 | 3.402 | 3.377 | 3.397 | 296,230 | +0.01(+0.43%) |
Mar 05, 2018 | 3.358 | 3.387 | 3.334 | 3.382 | 780,497 | +0.01(+0.43%) |
Mar 02, 2018 | 3.319 | 3.373 | 3.310 | 3.368 | 606,066 | +0.03(+1.02%) |
Mar 01, 2018 | 3.368 | 3.373 | 3.324 | 3.334 | 495,780 | -0.03(-1.01%) |
Feb 28, 2018 | 3.363 | 3.377 | 3.353 | 3.368 | 523,216 | +0.01(+0.43%) |
Feb 27, 2018 | 3.373 | 3.377 | 3.348 | 3.353 | 401,908 | -0.01(-0.29%) |
Feb 26, 2018 | 3.373 | 3.387 | 3.358 | 3.363 | 353,098 | -0.01(-0.29%) |
Feb 23, 2018 | 3.343 | 3.377 | 3.343 | 3.373 | 391,442 | +0.04(+1.31%) |
Feb 22, 2018 | 3.329 | 3.329 | 268,993 | -0.00(-0.15%) | ||
Feb 21, 2018 | 3.348 | 3.373 | 3.334 | 3.334 | 411,519 | -0.01(-0.29%) |
Feb 20, 2018 | 3.353 | 3.363 | 3.339 | 3.343 | 469,363 | -0.01(-0.43%) |
Feb 16, 2018 | 3.358 | 3.358 | 3.358 | 0 | +0.04(+1.17%) | |
Feb 15, 2018 | 3.334 | 3.343 | 3.300 | 3.319 | 830,128 | -0.01(-0.29%) |
Feb 14, 2018 | 3.295 | 3.339 | 3.290 | 3.329 | 432,865 | +0.01(+0.44%) |
Feb 13, 2018 | 3.280 | 3.324 | 3.280 | 3.314 | 446,003 | +0.02(+0.74%) |
Feb 12, 2018 | 3.261 | 3.329 | 3.256 | 3.290 | 1,302,268 | +0.05(+1.50%) |
Feb 09, 2018 | 3.309 | 3.329 | 3.178 | 3.241 | 1,799,067 | -0.04(-1.11%) |
Feb 08, 2018 | 3.364 | 3.366 | 3.273 | 3.278 | 1,159,960 | -0.09(-2.71%) |
Feb 07, 2018 | 3.316 | 3.369 | 3.302 | 3.369 | 735,227 | +0.05(+1.60%) |
Feb 06, 2018 | 3.177 | 3.345 | 3.085 | 3.316 | 2,352,333 | +0.02(+0.59%) |
Feb 05, 2018 | 3.384 | 3.417 | 3.263 | 3.297 | 1,479,937 | -0.09(-2.70%) |
Feb 02, 2018 | 3.422 | 3.427 | 3.389 | 3.389 | 1,204,181 | -0.04(-1.12%) |