Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.870 | 3.880 | 3.770 | 3.770 | 488,535 | -0.07(-1.82%) |
Apr 27, 2018 | 3.840 | 3.860 | 3.750 | 3.840 | 390,722 | +0.02(+0.52%) |
Apr 26, 2018 | 3.700 | 3.830 | 3.550 | 3.820 | 1,352,639 | +0.14(+3.80%) |
Apr 25, 2018 | 3.600 | 3.720 | 3.530 | 3.680 | 806,224 | +0.10(+2.79%) |
Apr 24, 2018 | 3.610 | 3.650 | 3.545 | 3.580 | 943,103 | -0.05(-1.38%) |
Apr 23, 2018 | 3.670 | 3.730 | 3.595 | 3.630 | 595,070 | -0.02(-0.55%) |
Apr 20, 2018 | 3.610 | 3.700 | 3.600 | 3.650 | 462,699 | +0.02(+0.55%) |
Apr 19, 2018 | 3.690 | 3.760 | 3.590 | 3.630 | 736,607 | -0.06(-1.63%) |
Apr 18, 2018 | 3.830 | 3.830 | 3.670 | 3.690 | 790,988 | -0.15(-3.91%) |
Apr 17, 2018 | 3.590 | 3.860 | 3.550 | 3.840 | 1,388,879 | +0.28(+7.87%) |
Apr 16, 2018 | 3.700 | 3.700 | 3.540 | 3.560 | 563,825 | -0.12(-3.26%) |
Apr 13, 2018 | 3.700 | 3.730 | 3.625 | 3.680 | 632,893 | -0.01(-0.27%) |
Apr 12, 2018 | 3.630 | 3.720 | 3.620 | 3.690 | 634,780 | +0.09(+2.50%) |
Apr 11, 2018 | 3.540 | 3.650 | 3.530 | 3.600 | 812,304 | +0.04(+1.12%) |
Apr 10, 2018 | 3.590 | 3.625 | 3.530 | 3.560 | 804,407 | +0.00(+0.00%) |
Apr 09, 2018 | 3.530 | 3.589 | 3.490 | 3.560 | 866,465 | +0.07(+2.01%) |
Apr 06, 2018 | 3.450 | 3.540 | 3.430 | 3.490 | 1,057,497 | +0.00(+0.00%) |
Apr 05, 2018 | 3.580 | 3.580 | 3.460 | 3.490 | 1,178,505 | -0.06(-1.69%) |
Apr 04, 2018 | 3.440 | 3.550 | 3.435 | 3.550 | 2,047,438 | +0.04(+1.14%) |
Apr 03, 2018 | 3.510 | 3.580 | 3.410 | 3.510 | 1,593,068 | +0.02(+0.57%) |
Apr 02, 2018 | 3.710 | 3.710 | 3.430 | 3.490 | 1,567,580 | -0.22(-5.93%) |
Mar 29, 2018 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.770 | 3.810 | 3.630 | 3.710 | 1,438,134 | -0.08(-2.11%) |
Mar 27, 2018 | 3.950 | 3.985 | 3.780 | 3.790 | 1,675,307 | -0.16(-4.05%) |
Mar 26, 2018 | 3.860 | 3.970 | 3.740 | 3.950 | 1,529,340 | +0.12(+3.13%) |
Mar 23, 2018 | 3.910 | 3.933 | 3.770 | 3.830 | 1,271,960 | -0.06(-1.54%) |
Mar 22, 2018 | 3.960 | 4.060 | 3.870 | 3.890 | 1,497,410 | -0.11(-2.75%) |
Mar 21, 2018 | 3.830 | 4.020 | 3.800 | 4.000 | 3,501,859 | +0.13(+3.36%) |
Mar 20, 2018 | 3.850 | 3.905 | 3.765 | 3.870 | 1,098,648 | +0.00(+0.00%) |
Mar 19, 2018 | 3.900 | 3.908 | 3.740 | 3.870 | 1,519,586 | -0.05(-1.28%) |
Mar 16, 2018 | 4.010 | 4.025 | 3.900 | 3.920 | 4,148,014 | -0.08(-2.00%) |
Mar 15, 2018 | 4.150 | 4.180 | 3.965 | 4.000 | 2,166,487 | -0.14(-3.38%) |
Mar 14, 2018 | 4.040 | 4.175 | 4.040 | 4.140 | 1,589,363 | +0.09(+2.22%) |
Mar 13, 2018 | 4.240 | 4.340 | 4.025 | 4.050 | 2,433,763 | -0.16(-3.80%) |
Mar 12, 2018 | 4.200 | 4.300 | 4.140 | 4.210 | 3,147,965 | -0.02(-0.47%) |
Mar 09, 2018 | 4.060 | 4.245 | 3.975 | 4.230 | 4,085,597 | +0.22(+5.49%) |
Mar 08, 2018 | 3.720 | 4.025 | 3.680 | 4.010 | 2,812,502 | +0.29(+7.80%) |
Mar 07, 2018 | 3.720 | 3.520 | 3.720 | 1,819,338 | +0.10(+2.76%) | |
Mar 06, 2018 | 3.650 | 3.685 | 3.485 | 3.620 | 1,151,587 | +0.00(+0.00%) |
Mar 05, 2018 | 3.510 | 3.640 | 3.510 | 3.620 | 2,312,300 | +0.11(+3.13%) |
Mar 02, 2018 | 3.300 | 3.550 | 3.285 | 3.510 | 1,945,091 | +0.19(+5.72%) |
Mar 01, 2018 | 3.260 | 3.350 | 3.205 | 3.320 | 2,117,002 | +0.07(+2.15%) |
Feb 28, 2018 | 3.450 | 3.480 | 3.250 | 3.250 | 2,114,959 | -0.19(-5.52%) |
Feb 27, 2018 | 3.420 | 3.530 | 3.370 | 3.440 | 2,915,448 | +0.03(+0.88%) |
Feb 26, 2018 | 3.070 | 3.460 | 3.050 | 3.410 | 6,544,892 | +0.46(+15.40%) |
Feb 23, 2018 | 2.990 | 3.010 | 2.935 | 2.955 | 1,540,337 | +0.00(+0.17%) |
Feb 22, 2018 | 2.950 | 2,876,500 | -0.05(-1.67%) | |||
Feb 21, 2018 | 3.020 | 3.120 | 2.970 | 3.000 | 1,836,189 | -0.01(-0.33%) |
Feb 20, 2018 | 3.150 | 3.220 | 2.995 | 3.010 | 2,281,593 | -0.19(-5.94%) |
Feb 16, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.13(+4.23%) | |
Feb 15, 2018 | 3.040 | 3.140 | 2.980 | 3.070 | 3,232,834 | +0.06(+1.99%) |
Feb 14, 2018 | 2.920 | 3.055 | 2.920 | 3.010 | 1,728,358 | +0.03(+1.01%) |
Feb 13, 2018 | 2.995 | 2.980 | 1,329,291 | +0.04(+1.36%) | ||
Feb 12, 2018 | 2.900 | 2.990 | 2.805 | 2.940 | 1,735,328 | +0.04(+1.38%) |
Feb 09, 2018 | 2.880 | 2.950 | 2.740 | 2.900 | 3,438,194 | +0.05(+1.75%) |
Feb 08, 2018 | 2.930 | 2.940 | 2.815 | 2.850 | 1,860,445 | -0.07(-2.40%) |
Feb 07, 2018 | 2.810 | 2.930 | 2.760 | 2.920 | 1,973,013 | +0.12(+4.29%) |
Feb 06, 2018 | 2.620 | 2.810 | 2.600 | 2.800 | 2,533,592 | +0.10(+3.90%) |
Feb 05, 2018 | 2.650 | 2.760 | 2.620 | 2.695 | 1,433,297 | +0.01(+0.56%) |
Feb 02, 2018 | 2.690 | 2.750 | 2.680 | 2.680 | 1,329,647 | -0.04(-1.47%) |