Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.050 | 4.050 | 3.940 | 3.980 | 1,149,877 | -0.09(-2.21%) |
Apr 27, 2018 | 4.000 | 4.140 | 4.000 | 4.070 | 711,214 | +0.07(+1.75%) |
Apr 26, 2018 | 3.910 | 4.030 | 3.880 | 4.000 | 608,236 | +0.10(+2.56%) |
Apr 25, 2018 | 3.890 | 4.000 | 3.850 | 3.900 | 420,173 | -0.04(-1.02%) |
Apr 24, 2018 | 3.820 | 3.965 | 3.820 | 3.940 | 677,633 | +0.13(+3.41%) |
Apr 23, 2018 | 3.760 | 3.830 | 3.720 | 3.810 | 705,743 | +0.00(+0.00%) |
Apr 20, 2018 | 3.800 | 3.840 | 3.770 | 3.810 | 385,469 | -0.03(-0.78%) |
Apr 19, 2018 | 3.830 | 3.870 | 3.800 | 3.840 | 613,715 | +0.02(+0.52%) |
Apr 18, 2018 | 3.870 | 3.940 | 3.800 | 3.820 | 959,865 | -0.02(-0.52%) |
Apr 17, 2018 | 3.810 | 3.870 | 3.790 | 3.840 | 344,457 | +0.01(+0.26%) |
Apr 16, 2018 | 3.860 | 3.890 | 3.800 | 3.830 | 432,005 | -0.02(-0.52%) |
Apr 13, 2018 | 3.820 | 3.880 | 3.780 | 3.850 | 891,108 | +0.05(+1.32%) |
Apr 12, 2018 | 3.770 | 3.830 | 3.720 | 3.800 | 885,476 | +0.01(+0.26%) |
Apr 11, 2018 | 3.710 | 3.800 | 3.620 | 3.790 | 1,208,025 | +0.12(+3.27%) |
Apr 10, 2018 | 3.710 | 3.710 | 3.640 | 3.670 | 450,750 | -0.04(-1.08%) |
Apr 09, 2018 | 3.600 | 3.720 | 3.570 | 3.710 | 644,685 | +0.10(+2.77%) |
Apr 06, 2018 | 3.650 | 3.650 | 3.580 | 3.610 | 459,240 | +0.00(+0.00%) |
Apr 05, 2018 | 3.530 | 3.625 | 3.500 | 3.610 | 777,928 | +0.05(+1.40%) |
Apr 04, 2018 | 3.660 | 3.660 | 3.540 | 3.560 | 335,835 | -0.05(-1.39%) |
Apr 03, 2018 | 3.690 | 3.690 | 3.570 | 3.610 | 835,136 | -0.11(-2.96%) |
Apr 02, 2018 | 3.740 | 3.800 | 3.700 | 3.720 | 619,363 | +0.01(+0.27%) |
Mar 29, 2018 | 3.710 | 3.710 | 3.710 | 0 | +0.07(+1.92%) | |
Mar 28, 2018 | 3.680 | 3.690 | 3.610 | 3.640 | 307,130 | -0.07(-1.89%) |
Mar 27, 2018 | 3.660 | 3.760 | 3.640 | 3.710 | 1,759,019 | +0.00(+0.00%) |
Mar 26, 2018 | 3.740 | 3.820 | 3.680 | 3.710 | 1,049,997 | -0.01(-0.27%) |
Mar 23, 2018 | 3.610 | 3.725 | 3.590 | 3.720 | 1,497,980 | +0.19(+5.38%) |
Mar 22, 2018 | 3.450 | 3.640 | 3.450 | 3.530 | 1,291,389 | +0.06(+1.73%) |
Mar 21, 2018 | 3.460 | 3.480 | 3.390 | 3.470 | 683,725 | +0.05(+1.46%) |
Mar 20, 2018 | 3.430 | 3.490 | 3.400 | 3.420 | 992,806 | -0.04(-1.16%) |
Mar 19, 2018 | 3.450 | 3.495 | 3.400 | 3.460 | 844,513 | +0.02(+0.58%) |
Mar 16, 2018 | 3.480 | 3.520 | 3.430 | 3.440 | 3,825,753 | -0.05(-1.43%) |
Mar 15, 2018 | 3.490 | 3.520 | 3.460 | 3.490 | 434,563 | -0.02(-0.57%) |
Mar 14, 2018 | 3.500 | 3.520 | 3.470 | 3.510 | 1,140,794 | +0.04(+1.15%) |
Mar 13, 2018 | 3.420 | 3.500 | 3.390 | 3.470 | 587,121 | +0.06(+1.76%) |
Mar 12, 2018 | 3.310 | 3.430 | 3.310 | 3.410 | 509,449 | +0.07(+2.10%) |
Mar 09, 2018 | 3.340 | 3.440 | 3.320 | 3.340 | 998,061 | -0.02(-0.60%) |
Mar 08, 2018 | 3.420 | 3.420 | 3.310 | 3.360 | 583,436 | -0.02(-0.59%) |
Mar 07, 2018 | 3.370 | 3.380 | 738,100 | -0.15(-4.25%) | ||
Mar 06, 2018 | 3.590 | 3.610 | 3.490 | 3.530 | 1,002,676 | -0.02(-0.56%) |
Mar 05, 2018 | 3.490 | 3.580 | 3.470 | 3.550 | 403,357 | +0.05(+1.43%) |
Mar 02, 2018 | 3.520 | 3.590 | 3.480 | 3.500 | 1,452,885 | -0.02(-0.57%) |
Mar 01, 2018 | 3.370 | 3.535 | 3.370 | 3.520 | 1,181,777 | +0.10(+2.92%) |
Feb 28, 2018 | 3.460 | 3.470 | 3.390 | 3.420 | 818,604 | -0.03(-0.87%) |
Feb 27, 2018 | 3.410 | 3.500 | 3.380 | 3.450 | 1,227,539 | +0.00(+0.00%) |
Feb 26, 2018 | 3.370 | 3.470 | 3.360 | 3.450 | 791,054 | +0.11(+3.29%) |
Feb 23, 2018 | 3.360 | 3.380 | 3.310 | 3.340 | 555,827 | -0.03(-0.89%) |
Feb 22, 2018 | 3.390 | 3.310 | 3.370 | 1,027,143 | +0.07(+2.12%) | |
Feb 21, 2018 | 3.320 | 3.420 | 3.295 | 3.300 | 1,411,406 | +0.02(+0.61%) |
Feb 20, 2018 | 3.400 | 3.400 | 3.270 | 3.280 | 1,232,119 | -0.17(-4.93%) |
Feb 16, 2018 | 3.450 | 3.450 | 3.450 | 0 | -0.38(-9.92%) | |
Feb 15, 2018 | 3.910 | 3.910 | 3.820 | 3.830 | 668,283 | -0.07(-1.79%) |
Feb 14, 2018 | 3.820 | 3.970 | 3.800 | 3.900 | 1,194,586 | +0.08(+2.09%) |
Feb 13, 2018 | 3.780 | 3.860 | 3.740 | 3.820 | 937,613 | +0.06(+1.60%) |
Feb 12, 2018 | 3.700 | 3.970 | 3.660 | 3.760 | 1,750,348 | +0.09(+2.45%) |
Feb 09, 2018 | 3.720 | 3.750 | 3.540 | 3.670 | 1,368,063 | -0.05(-1.34%) |
Feb 08, 2018 | 3.780 | 3.590 | 3.720 | 1,206,620 | +0.13(+3.62%) | |
Feb 07, 2018 | 3.490 | 3.620 | 3.430 | 3.590 | 1,343,604 | +0.11(+3.16%) |
Feb 06, 2018 | 3.510 | 3.560 | 3.460 | 3.480 | 837,830 | -0.07(-1.97%) |
Feb 05, 2018 | 3.480 | 3.570 | 3.470 | 3.550 | 897,287 | +0.04(+1.14%) |
Feb 02, 2018 | 3.570 | 3.580 | 3.490 | 3.510 | 967,855 | -0.11(-3.04%) |