Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.202 | 3.231 | 3.178 | 3.190 | 1,190,601 | +0.00(+0.00%) |
Apr 27, 2018 | 3.172 | 3.202 | 3.160 | 3.190 | 597,981 | +0.02(+0.56%) |
Apr 26, 2018 | 3.166 | 3.178 | 3.160 | 3.172 | 652,676 | +0.00(+0.00%) |
Apr 25, 2018 | 3.172 | 3.184 | 3.160 | 3.172 | 521,497 | +0.00(+0.00%) |
Apr 24, 2018 | 3.202 | 3.202 | 3.166 | 3.172 | 886,037 | -0.03(-0.93%) |
Apr 23, 2018 | 3.231 | 3.231 | 3.190 | 3.202 | 617,399 | -0.02(-0.55%) |
Apr 20, 2018 | 3.243 | 3.243 | 3.205 | 3.219 | 601,453 | -0.01(-0.46%) |
Apr 19, 2018 | 3.255 | 3.267 | 3.225 | 3.234 | 671,842 | -0.03(-0.82%) |
Apr 18, 2018 | 3.255 | 3.267 | 3.249 | 3.261 | 650,824 | +0.01(+0.46%) |
Apr 17, 2018 | 3.237 | 3.255 | 3.225 | 3.246 | 828,519 | -0.00(-0.09%) |
Apr 16, 2018 | 3.231 | 3.249 | 3.213 | 3.249 | 758,663 | +0.04(+1.11%) |
Apr 13, 2018 | 3.219 | 3.249 | 3.213 | 3.213 | 1,733,766 | -0.01(-0.18%) |
Apr 12, 2018 | 3.237 | 3.255 | 3.208 | 3.219 | 1,822,087 | +0.01(+0.18%) |
Apr 11, 2018 | 3.219 | 3.249 | 3.208 | 3.213 | 1,068,047 | -0.02(-0.55%) |
Apr 10, 2018 | 3.231 | 3.255 | 3.208 | 3.231 | 1,437,567 | +0.02(+0.55%) |
Apr 09, 2018 | 3.190 | 3.237 | 3.172 | 3.213 | 1,388,161 | +0.03(+0.93%) |
Apr 06, 2018 | 3.202 | 3.231 | 3.160 | 3.184 | 1,395,839 | -0.04(-1.11%) |
Apr 05, 2018 | 3.184 | 3.222 | 3.160 | 3.219 | 1,547,046 | +0.07(+2.26%) |
Apr 04, 2018 | 3.124 | 3.160 | 3.113 | 3.148 | 1,180,695 | +0.01(+0.38%) |
Apr 03, 2018 | 3.142 | 3.160 | 3.118 | 3.136 | 1,357,682 | -0.01(-0.19%) |
Apr 02, 2018 | 3.113 | 3.148 | 3.077 | 3.142 | 2,519,262 | +0.04(+1.34%) |
Mar 29, 2018 | 3.101 | 3.101 | 3.101 | 0 | +0.01(+0.38%) | |
Mar 28, 2018 | 3.136 | 3.136 | 3.083 | 3.089 | 2,313,778 | -0.05(-1.61%) |
Mar 27, 2018 | 3.190 | 3.199 | 3.118 | 3.139 | 2,960,226 | -0.05(-1.58%) |
Mar 26, 2018 | 3.208 | 3.225 | 3.166 | 3.190 | 1,693,969 | +0.02(+0.56%) |
Mar 23, 2018 | 3.253 | 3.259 | 3.146 | 3.172 | 2,595,305 | -0.07(-2.14%) |
Mar 22, 2018 | 3.149 | 3.287 | 3.149 | 3.241 | 4,360,172 | +0.10(+3.13%) |
Mar 21, 2018 | 3.137 | 3.160 | 3.131 | 3.143 | 899,480 | +0.01(+0.18%) |
Mar 20, 2018 | 3.172 | 3.174 | 3.137 | 3.137 | 1,171,132 | -0.03(-0.91%) |
Mar 19, 2018 | 3.172 | 3.183 | 3.155 | 3.166 | 1,598,203 | +0.00(+0.00%) |
Mar 16, 2018 | 3.149 | 3.195 | 3.126 | 3.166 | 2,404,888 | +0.03(+1.11%) |
Mar 15, 2018 | 3.212 | 3.212 | 3.120 | 3.131 | 1,889,160 | -0.08(-2.34%) |
Mar 14, 2018 | 3.195 | 3.212 | 3.178 | 3.207 | 1,331,961 | +0.03(+0.91%) |
Mar 13, 2018 | 3.178 | 3.183 | 3.160 | 3.178 | 1,517,329 | +0.01(+0.18%) |
Mar 12, 2018 | 3.131 | 3.172 | 3.120 | 3.172 | 2,227,428 | +0.06(+1.86%) |
Mar 09, 2018 | 3.108 | 3.123 | 3.082 | 3.114 | 1,645,496 | +0.02(+0.56%) |
Mar 08, 2018 | 3.114 | 3.131 | 3.091 | 3.097 | 1,237,506 | +0.01(+0.19%) |
Mar 07, 2018 | 3.114 | 3.126 | 3.085 | 3.091 | 955,634 | -0.03(-1.11%) |
Mar 06, 2018 | 3.114 | 3.129 | 3.085 | 3.126 | 1,026,615 | +0.01(+0.19%) |
Mar 05, 2018 | 3.079 | 3.126 | 3.056 | 3.120 | 1,671,387 | +0.03(+1.12%) |
Mar 02, 2018 | 3.062 | 3.085 | 3.039 | 3.085 | 1,116,037 | +0.02(+0.57%) |
Mar 01, 2018 | 3.033 | 3.082 | 3.027 | 3.068 | 1,435,493 | +0.04(+1.34%) |
Feb 28, 2018 | 3.085 | 3.114 | 3.027 | 3.027 | 1,383,127 | -0.05(-1.50%) |
Feb 27, 2018 | 3.108 | 3.126 | 3.068 | 3.074 | 1,141,484 | -0.03(-1.12%) |
Feb 26, 2018 | 3.097 | 3.120 | 3.097 | 3.108 | 1,100,977 | +0.00(+0.00%) |
Feb 23, 2018 | 3.120 | 3.126 | 3.097 | 3.108 | 1,010,167 | +0.00(+0.00%) |
Feb 22, 2018 | 3.108 | 3.131 | 3.103 | 3.108 | 804,406 | +0.00(+0.00%) |
Feb 21, 2018 | 3.126 | 3.143 | 3.103 | 3.108 | 925,487 | -0.02(-0.55%) |
Feb 20, 2018 | 3.160 | 3.114 | 3.126 | 1,055,391 | -0.05(-1.64%) | |
Feb 16, 2018 | 3.178 | 3.178 | 3.178 | 0 | +0.05(+1.66%) | |
Feb 15, 2018 | 3.160 | 3.166 | 3.108 | 3.126 | 1,576,246 | -0.03(-0.92%) |
Feb 14, 2018 | 3.172 | 3.183 | 3.126 | 3.155 | 1,516,118 | -0.01(-0.36%) |
Feb 13, 2018 | 3.114 | 3.172 | 3.114 | 3.166 | 950,952 | +0.05(+1.67%) |
Feb 12, 2018 | 3.097 | 3.143 | 3.074 | 3.114 | 2,478,042 | +0.05(+1.70%) |
Feb 09, 2018 | 3.189 | 3.212 | 3.062 | 3.062 | 3,804,448 | -0.10(-3.28%) |
Feb 08, 2018 | 3.259 | 3.166 | 3.166 | 3,150,663 | +0.03(+1.11%) | |
Feb 07, 2018 | 3.207 | 3.207 | 3.120 | 3.131 | 2,078,953 | -0.01(-0.37%) |
Feb 06, 2018 | 3.091 | 3.172 | 3.074 | 3.143 | 2,522,346 | -0.01(-0.18%) |
Feb 05, 2018 | 3.264 | 3.276 | 3.091 | 3.149 | 2,971,377 | -0.13(-4.05%) |
Feb 02, 2018 | 3.334 | 3.351 | 3.282 | 3.282 | 1,690,348 | -0.08(-2.41%) |