Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.890 | 3.910 | 3.840 | 3.880 | 150,289 | +0.00(+0.00%) |
Apr 27, 2018 | 3.830 | 3.880 | 3.820 | 3.880 | 121,746 | +0.05(+1.31%) |
Apr 26, 2018 | 3.920 | 3.940 | 3.810 | 3.830 | 144,787 | -0.07(-1.79%) |
Apr 25, 2018 | 3.890 | 3.940 | 3.880 | 3.900 | 103,146 | +0.03(+0.78%) |
Apr 24, 2018 | 3.870 | 3.880 | 3.810 | 3.870 | 114,411 | -0.03(-0.77%) |
Apr 23, 2018 | 3.860 | 3.909 | 3.820 | 3.900 | 67,257 | +0.01(+0.26%) |
Apr 20, 2018 | 3.880 | 3.900 | 3.817 | 3.890 | 69,987 | +0.01(+0.26%) |
Apr 19, 2018 | 3.800 | 3.900 | 3.790 | 3.880 | 158,026 | +0.07(+1.84%) |
Apr 18, 2018 | 3.840 | 3.870 | 3.790 | 3.810 | 132,850 | -0.04(-1.04%) |
Apr 17, 2018 | 3.880 | 3.890 | 3.800 | 3.850 | 88,004 | +0.03(+0.79%) |
Apr 16, 2018 | 3.900 | 3.900 | 3.800 | 3.820 | 64,777 | -0.07(-1.80%) |
Apr 13, 2018 | 3.890 | 3.920 | 3.820 | 3.890 | 59,298 | +0.00(+0.00%) |
Apr 12, 2018 | 3.900 | 3.970 | 3.890 | 3.890 | 85,371 | +0.00(+0.00%) |
Apr 11, 2018 | 3.880 | 3.920 | 3.800 | 3.890 | 131,841 | -0.01(-0.26%) |
Apr 10, 2018 | 3.900 | 3.930 | 3.860 | 3.900 | 120,799 | +0.01(+0.26%) |
Apr 09, 2018 | 3.810 | 3.900 | 3.790 | 3.890 | 102,849 | +0.08(+2.10%) |
Apr 06, 2018 | 3.880 | 3.940 | 3.800 | 3.810 | 105,161 | -0.08(-2.06%) |
Apr 05, 2018 | 3.850 | 3.910 | 3.840 | 3.890 | 143,425 | +0.06(+1.57%) |
Apr 04, 2018 | 3.800 | 3.900 | 3.730 | 3.830 | 145,671 | -0.04(-1.03%) |
Apr 03, 2018 | 3.900 | 3.950 | 3.820 | 3.870 | 174,326 | -0.01(-0.26%) |
Apr 02, 2018 | 3.780 | 4.040 | 3.700 | 3.880 | 368,393 | -0.02(-0.51%) |
Mar 29, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.070 | 4.100 | 3.890 | 3.900 | 252,404 | -0.16(-3.94%) |
Mar 27, 2018 | 4.080 | 4.150 | 4.020 | 4.060 | 588,992 | +0.01(+0.25%) |
Mar 26, 2018 | 4.100 | 4.100 | 3.940 | 4.050 | 404,942 | +0.19(+4.92%) |
Mar 23, 2018 | 3.850 | 3.970 | 3.810 | 3.860 | 168,504 | +0.00(+0.00%) |
Mar 22, 2018 | 3.930 | 4.060 | 3.830 | 3.860 | 840,954 | -0.10(-2.53%) |
Mar 21, 2018 | 3.950 | 3.960 | 3.880 | 3.960 | 274,275 | +0.03(+0.76%) |
Mar 20, 2018 | 3.950 | 3.950 | 3.890 | 3.930 | 315,446 | -0.01(-0.25%) |
Mar 19, 2018 | 3.970 | 4.000 | 3.900 | 3.940 | 279,430 | -0.05(-1.25%) |
Mar 16, 2018 | 4.050 | 4.050 | 3.980 | 3.990 | 135,263 | -0.06(-1.48%) |
Mar 15, 2018 | 4.060 | 4.090 | 4.000 | 4.050 | 103,619 | +0.00(+0.00%) |
Mar 14, 2018 | 4.030 | 4.100 | 3.980 | 4.050 | 220,895 | +0.01(+0.25%) |
Mar 13, 2018 | 4.040 | 4.060 | 3.950 | 4.040 | 222,611 | +0.00(+0.00%) |
Mar 12, 2018 | 4.020 | 4.080 | 4.000 | 4.040 | 442,166 | +0.03(+0.75%) |
Mar 09, 2018 | 4.030 | 4.080 | 3.960 | 4.010 | 172,986 | +0.02(+0.50%) |
Mar 08, 2018 | 3.900 | 4.080 | 3.810 | 3.990 | 423,597 | -0.03(-0.75%) |
Mar 07, 2018 | 4.100 | 4.120 | 3.940 | 4.020 | 347,810 | -0.04(-0.99%) |
Mar 06, 2018 | 4.000 | 4.070 | 3.990 | 4.060 | 222,515 | +0.06(+1.50%) |
Mar 05, 2018 | 3.920 | 4.060 | 3.920 | 4.000 | 310,105 | +0.11(+2.83%) |
Mar 02, 2018 | 3.990 | 4.090 | 3.890 | 3.890 | 1,616,165 | -0.12(-2.99%) |
Mar 01, 2018 | 4.020 | 4.140 | 4.000 | 4.010 | 568,656 | -0.01(-0.25%) |
Feb 28, 2018 | 3.900 | 4.130 | 3.890 | 4.020 | 730,572 | +0.13(+3.34%) |
Feb 27, 2018 | 3.820 | 3.940 | 3.800 | 3.890 | 861,329 | +0.07(+1.83%) |
Feb 26, 2018 | 3.820 | 3.910 | 3.810 | 3.820 | 353,330 | +0.02(+0.53%) |
Feb 23, 2018 | 3.760 | 3.840 | 3.690 | 3.800 | 832,716 | +0.09(+2.43%) |
Feb 22, 2018 | 3.700 | 3.750 | 3.670 | 3.710 | 212,578 | +0.00(+0.00%) |
Feb 21, 2018 | 3.790 | 3.830 | 3.620 | 3.710 | 1,361,925 | -0.05(-1.33%) |
Feb 20, 2018 | 3.790 | 3.830 | 3.700 | 3.760 | 423,518 | +0.03(+0.80%) |
Feb 16, 2018 | 3.730 | 3.730 | 3.730 | 0 | +0.03(+0.81%) | |
Feb 15, 2018 | 3.540 | 3.720 | 3.530 | 3.700 | 418,878 | +0.16(+4.52%) |
Feb 14, 2018 | 3.390 | 3.600 | 3.373 | 3.540 | 530,740 | +0.22(+6.63%) |
Feb 13, 2018 | 3.320 | 3.390 | 3.250 | 3.320 | 217,609 | +0.00(+0.00%) |
Feb 12, 2018 | 3.290 | 3.437 | 3.220 | 3.320 | 633,711 | +0.11(+3.43%) |
Feb 09, 2018 | 3.210 | 3.390 | 3.150 | 3.210 | 6,125,768 | +0.20(+6.64%) |
Feb 08, 2018 | 3.020 | 3.100 | 2.920 | 3.010 | 387,501 | -0.01(-0.33%) |
Feb 07, 2018 | 2.820 | 3.020 | 2.800 | 3.020 | 552,666 | +0.20(+7.09%) |
Feb 06, 2018 | 2.800 | 2.890 | 2.690 | 2.820 | 268,910 | -0.02(-0.70%) |
Feb 05, 2018 | 2.700 | 2.700 | 2.480 | 2.840 | 896,162 | +0.01(+0.35%) |
Feb 02, 2018 | 2.790 | 2.840 | 2.760 | 2.830 | 116,117 | +0.08(+2.91%) |