Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.647 | 3.652 | 3.620 | 3.642 | 356,873 | +0.01(+0.15%) |
Apr 27, 2018 | 3.642 | 3.658 | 3.636 | 3.636 | 333,485 | -0.01(-0.29%) |
Apr 26, 2018 | 3.652 | 3.652 | 3.623 | 3.647 | 393,478 | +0.02(+0.44%) |
Apr 25, 2018 | 3.652 | 3.658 | 3.615 | 3.631 | 354,068 | -0.03(-0.88%) |
Apr 24, 2018 | 3.647 | 3.668 | 3.636 | 3.663 | 343,925 | +0.04(+1.18%) |
Apr 23, 2018 | 3.722 | 3.722 | 3.604 | 3.620 | 566,584 | -0.09(-2.31%) |
Apr 20, 2018 | 3.695 | 3.706 | 3.684 | 3.706 | 295,528 | +0.02(+0.44%) |
Apr 19, 2018 | 3.711 | 3.738 | 3.684 | 3.690 | 309,761 | -0.04(-1.15%) |
Apr 18, 2018 | 3.749 | 3.767 | 3.733 | 3.733 | 365,750 | -0.01(-0.29%) |
Apr 17, 2018 | 3.706 | 3.754 | 3.701 | 3.743 | 807,719 | +0.05(+1.30%) |
Apr 16, 2018 | 3.695 | 3.711 | 3.684 | 3.695 | 389,988 | -0.00(-0.07%) |
Apr 13, 2018 | 3.690 | 3.701 | 3.658 | 3.698 | 938,832 | +0.02(+0.51%) |
Apr 12, 2018 | 3.674 | 3.690 | 3.647 | 3.679 | 647,121 | +0.01(+0.29%) |
Apr 11, 2018 | 3.626 | 3.679 | 3.626 | 3.668 | 490,981 | +0.04(+1.18%) |
Apr 10, 2018 | 3.668 | 3.690 | 3.620 | 3.626 | 468,921 | -0.03(-0.73%) |
Apr 09, 2018 | 3.658 | 3.674 | 3.642 | 3.652 | 488,905 | +0.01(+0.15%) |
Apr 06, 2018 | 3.674 | 3.684 | 3.642 | 3.647 | 534,056 | -0.04(-1.16%) |
Apr 05, 2018 | 3.652 | 3.701 | 3.636 | 3.690 | 483,837 | +0.04(+1.17%) |
Apr 04, 2018 | 3.615 | 3.663 | 3.615 | 3.647 | 527,942 | -0.01(-0.15%) |
Apr 03, 2018 | 3.626 | 3.671 | 3.626 | 3.652 | 689,980 | +0.04(+1.04%) |
Apr 02, 2018 | 3.572 | 3.623 | 3.567 | 3.615 | 969,220 | +0.04(+1.05%) |
Mar 29, 2018 | 3.577 | 3.577 | 3.577 | 0 | -0.02(-0.60%) | |
Mar 28, 2018 | 3.615 | 3.642 | 3.583 | 3.599 | 742,520 | -0.02(-0.44%) |
Mar 27, 2018 | 3.695 | 3.721 | 3.607 | 3.615 | 749,836 | -0.07(-2.03%) |
Mar 26, 2018 | 3.743 | 3.765 | 3.668 | 3.690 | 466,714 | -0.02(-0.51%) |
Mar 23, 2018 | 3.759 | 3.759 | 3.687 | 3.709 | 444,702 | -0.06(-1.49%) |
Mar 22, 2018 | 3.668 | 3.770 | 3.668 | 3.765 | 915,608 | +0.12(+3.38%) |
Mar 21, 2018 | 3.626 | 3.658 | 3.617 | 3.642 | 400,094 | +0.01(+0.29%) |
Mar 20, 2018 | 3.663 | 3.684 | 3.626 | 3.631 | 527,963 | -0.03(-0.88%) |
Mar 19, 2018 | 3.652 | 3.679 | 3.642 | 3.663 | 501,057 | +0.01(+0.15%) |
Mar 16, 2018 | 3.652 | 3.684 | 3.609 | 3.658 | 972,297 | +0.02(+0.59%) |
Mar 15, 2018 | 3.709 | 3.715 | 3.631 | 3.636 | 899,411 | -0.07(-1.97%) |
Mar 14, 2018 | 3.735 | 3.735 | 3.709 | 3.709 | 344,390 | -0.02(-0.56%) |
Mar 13, 2018 | 3.746 | 3.751 | 3.725 | 3.730 | 500,502 | -0.01(-0.28%) |
Mar 12, 2018 | 3.694 | 3.741 | 3.694 | 3.741 | 338,781 | +0.04(+0.99%) |
Mar 09, 2018 | 3.704 | 3.725 | 3.694 | 3.704 | 635,902 | +0.00(+0.00%) |
Mar 08, 2018 | 3.688 | 3.704 | 3.668 | 3.704 | 508,108 | +0.01(+0.28%) |
Mar 07, 2018 | 3.657 | 3.699 | 3.636 | 3.694 | 396,924 | +0.02(+0.43%) |
Mar 06, 2018 | 3.673 | 3.699 | 3.657 | 3.678 | 405,910 | +0.01(+0.14%) |
Mar 05, 2018 | 3.641 | 3.673 | 3.626 | 3.673 | 345,161 | +0.01(+0.29%) |
Mar 02, 2018 | 3.631 | 3.673 | 3.600 | 3.662 | 423,600 | +0.02(+0.43%) |
Mar 01, 2018 | 3.621 | 3.652 | 3.621 | 3.647 | 383,554 | +0.02(+0.58%) |
Feb 28, 2018 | 3.694 | 3.704 | 3.621 | 3.626 | 602,950 | -0.06(-1.56%) |
Feb 27, 2018 | 3.715 | 3.730 | 3.678 | 3.683 | 340,158 | -0.04(-0.98%) |
Feb 26, 2018 | 3.730 | 3.730 | 3.709 | 3.720 | 426,188 | -0.01(-0.28%) |
Feb 23, 2018 | 3.741 | 3.746 | 3.720 | 3.730 | 453,439 | -0.01(-0.28%) |
Feb 22, 2018 | 3.709 | 3.748 | 3.709 | 3.741 | 607,286 | +0.03(+0.70%) |
Feb 21, 2018 | 3.699 | 3.741 | 3.699 | 3.715 | 698,378 | +0.03(+0.71%) |
Feb 20, 2018 | 3.694 | 3.725 | 3.673 | 3.688 | 569,645 | -0.03(-0.70%) |
Feb 16, 2018 | 3.715 | 3.715 | 3.715 | 0 | +0.05(+1.42%) | |
Feb 15, 2018 | 3.668 | 3.683 | 3.652 | 3.662 | 418,944 | +0.01(+0.14%) |
Feb 14, 2018 | 3.683 | 3.709 | 3.652 | 3.657 | 567,564 | -0.04(-0.99%) |
Feb 13, 2018 | 3.668 | 3.705 | 3.657 | 3.694 | 708,142 | +0.05(+1.43%) |
Feb 12, 2018 | 3.610 | 3.662 | 3.584 | 3.641 | 906,534 | +0.04(+1.16%) |
Feb 09, 2018 | 3.673 | 3.678 | 3.579 | 3.600 | 1,923,339 | +0.07(+1.92%) |
Feb 08, 2018 | 3.506 | 3.673 | 3.506 | 3.532 | 1,196,378 | +0.06(+1.80%) |
Feb 07, 2018 | 3.391 | 3.407 | 3.391 | 3.469 | 1,052,351 | +0.10(+2.94%) |
Feb 06, 2018 | 3.302 | 3.407 | 3.287 | 3.370 | 1,044,384 | +0.00(+0.00%) |
Feb 05, 2018 | 3.480 | 3.490 | 3.281 | 3.370 | 1,154,392 | -0.13(-3.58%) |
Feb 02, 2018 | 3.521 | 3.548 | 3.495 | 3.495 | 699,461 | -0.06(-1.62%) |