Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.327 | 3.342 | 3.293 | 3.308 | 835,854 | -0.02(-0.74%) |
Apr 27, 2018 | 3.332 | 3.337 | 3.325 | 3.332 | 229,909 | +0.01(+0.29%) |
Apr 26, 2018 | 3.332 | 3.337 | 3.313 | 3.322 | 262,228 | +0.00(+0.15%) |
Apr 25, 2018 | 3.313 | 3.332 | 3.298 | 3.318 | 406,157 | -0.01(-0.29%) |
Apr 24, 2018 | 3.347 | 3.347 | 3.313 | 3.327 | 499,943 | -0.00(-0.15%) |
Apr 23, 2018 | 3.337 | 3.352 | 3.322 | 3.332 | 435,894 | +0.01(+0.29%) |
Apr 20, 2018 | 3.337 | 3.340 | 3.320 | 3.322 | 414,308 | -0.02(-0.59%) |
Apr 19, 2018 | 3.357 | 3.357 | 3.337 | 3.342 | 427,927 | -0.01(-0.29%) |
Apr 18, 2018 | 3.352 | 3.367 | 3.347 | 3.352 | 393,107 | +0.00(+0.15%) |
Apr 17, 2018 | 3.347 | 3.357 | 3.334 | 3.347 | 315,143 | +0.02(+0.74%) |
Apr 16, 2018 | 3.303 | 3.342 | 3.303 | 3.322 | 437,351 | +0.01(+0.44%) |
Apr 13, 2018 | 3.337 | 3.337 | 3.303 | 3.308 | 364,533 | -0.02(-0.74%) |
Apr 12, 2018 | 3.332 | 3.352 | 3.332 | 3.332 | 335,264 | +0.00(+0.00%) |
Apr 11, 2018 | 3.342 | 3.352 | 3.327 | 3.332 | 473,722 | -0.02(-0.51%) |
Apr 10, 2018 | 3.325 | 3.354 | 3.325 | 3.349 | 536,198 | +0.03(+1.02%) |
Apr 09, 2018 | 3.340 | 3.369 | 3.315 | 3.315 | 1,050,925 | -0.02(-0.73%) |
Apr 06, 2018 | 3.311 | 3.345 | 3.311 | 3.340 | 755,909 | +0.00(+0.15%) |
Apr 05, 2018 | 3.301 | 3.340 | 3.301 | 3.335 | 626,983 | +0.03(+1.03%) |
Apr 04, 2018 | 3.281 | 3.306 | 3.262 | 3.301 | 669,198 | +0.00(+0.15%) |
Apr 03, 2018 | 3.277 | 3.301 | 3.267 | 3.296 | 701,088 | +0.01(+0.44%) |
Apr 02, 2018 | 3.267 | 3.291 | 3.257 | 3.281 | 685,131 | +0.02(+0.60%) |
Mar 29, 2018 | 3.262 | 3.262 | 3.262 | 0 | +0.03(+1.05%) | |
Mar 28, 2018 | 3.243 | 3.247 | 3.213 | 3.228 | 550,784 | +0.01(+0.30%) |
Mar 27, 2018 | 3.267 | 3.277 | 3.216 | 3.218 | 662,004 | -0.05(-1.63%) |
Mar 26, 2018 | 3.286 | 3.311 | 3.252 | 3.272 | 722,439 | +0.02(+0.67%) |
Mar 23, 2018 | 3.262 | 3.281 | 3.247 | 3.250 | 502,401 | -0.02(-0.52%) |
Mar 22, 2018 | 3.286 | 3.296 | 3.264 | 3.267 | 479,157 | -0.03(-0.88%) |
Mar 21, 2018 | 3.311 | 3.320 | 3.291 | 3.296 | 373,929 | -0.01(-0.29%) |
Mar 20, 2018 | 3.286 | 3.325 | 3.286 | 3.306 | 277,440 | +0.01(+0.29%) |
Mar 19, 2018 | 3.311 | 3.315 | 3.281 | 3.296 | 451,619 | -0.01(-0.29%) |
Mar 16, 2018 | 3.320 | 3.320 | 3.296 | 3.306 | 436,333 | -0.00(-0.15%) |
Mar 15, 2018 | 3.286 | 3.315 | 3.286 | 3.311 | 625,563 | +0.02(+0.74%) |
Mar 14, 2018 | 3.320 | 3.320 | 3.286 | 3.286 | 1,413,223 | -0.04(-1.17%) |
Mar 13, 2018 | 3.388 | 3.389 | 3.320 | 3.325 | 1,279,480 | -0.06(-1.86%) |
Mar 12, 2018 | 3.369 | 3.398 | 3.369 | 3.388 | 309,528 | +0.02(+0.58%) |
Mar 09, 2018 | 3.378 | 3.393 | 3.369 | 3.369 | 736,711 | -0.00(-0.07%) |
Mar 08, 2018 | 3.386 | 3.390 | 3.357 | 3.371 | 382,977 | -0.00(-0.14%) |
Mar 07, 2018 | 3.381 | 3.376 | 399,755 | +0.01(+0.43%) | ||
Mar 06, 2018 | 3.366 | 3.366 | 3.342 | 3.362 | 299,342 | +0.01(+0.43%) |
Mar 05, 2018 | 3.323 | 3.352 | 3.299 | 3.347 | 788,698 | +0.01(+0.43%) |
Mar 02, 2018 | 3.285 | 3.338 | 3.276 | 3.333 | 612,434 | +0.03(+1.02%) |
Mar 01, 2018 | 3.333 | 3.338 | 3.289 | 3.299 | 500,989 | -0.03(-1.01%) |
Feb 28, 2018 | 3.328 | 3.342 | 3.318 | 3.333 | 528,714 | +0.01(+0.43%) |
Feb 27, 2018 | 3.338 | 3.342 | 3.313 | 3.318 | 406,130 | -0.01(-0.29%) |
Feb 26, 2018 | 3.338 | 3.352 | 3.323 | 3.328 | 356,808 | -0.01(-0.29%) |
Feb 23, 2018 | 3.309 | 3.342 | 3.308 | 3.338 | 395,555 | +0.04(+1.31%) |
Feb 22, 2018 | 3.294 | 3.294 | 271,819 | -0.00(-0.15%) | ||
Feb 21, 2018 | 3.313 | 3.338 | 3.299 | 3.299 | 415,843 | -0.01(-0.29%) |
Feb 20, 2018 | 3.318 | 3.328 | 3.304 | 3.309 | 474,294 | -0.01(-0.43%) |
Feb 16, 2018 | 3.323 | 3.323 | 3.323 | 0 | +0.04(+1.17%) | |
Feb 15, 2018 | 3.299 | 3.309 | 3.265 | 3.285 | 838,850 | -0.01(-0.29%) |
Feb 14, 2018 | 3.261 | 3.304 | 3.256 | 3.294 | 437,413 | +0.01(+0.44%) |
Feb 13, 2018 | 3.246 | 3.289 | 3.246 | 3.280 | 450,689 | +0.02(+0.74%) |
Feb 12, 2018 | 3.227 | 3.294 | 3.222 | 3.256 | 1,315,950 | +0.05(+1.50%) |
Feb 09, 2018 | 3.275 | 3.294 | 3.145 | 3.208 | 1,817,970 | -0.04(-1.11%) |
Feb 08, 2018 | 3.329 | 3.331 | 3.239 | 3.244 | 1,172,148 | -0.09(-2.71%) |
Feb 07, 2018 | 3.282 | 3.334 | 3.268 | 3.334 | 742,952 | +0.05(+1.60%) |
Feb 06, 2018 | 3.144 | 3.310 | 3.053 | 3.282 | 2,377,049 | +0.02(+0.59%) |
Feb 05, 2018 | 3.349 | 3.382 | 3.229 | 3.263 | 1,495,486 | -0.09(-2.70%) |
Feb 02, 2018 | 3.387 | 3.391 | 3.353 | 3.353 | 1,216,834 | -0.04(-1.12%) |