Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.970 | 3.970 | 3.860 | 3.860 | 2,152 | -0.13(-3.26%) |
Apr 27, 2018 | 3.890 | 3.990 | 3.860 | 3.990 | 5,206 | +0.00(+0.00%) |
Apr 26, 2018 | 3.990 | 4.000 | 3.990 | 3.990 | 593 | -0.01(-0.25%) |
Apr 25, 2018 | 4.000 | 4.000 | 3.980 | 4.000 | 1,931 | +0.00(+0.00%) |
Apr 24, 2018 | 4.000 | 4.000 | 3.990 | 4.000 | 1,075 | +0.02(+0.50%) |
Apr 23, 2018 | 3.960 | 3.980 | 3.920 | 3.980 | 688 | -0.02(-0.50%) |
Apr 20, 2018 | 3.955 | 4.000 | 3.913 | 4.000 | 8,700 | +0.01(+0.25%) |
Apr 19, 2018 | 3.970 | 3.990 | 3.930 | 3.990 | 1,379 | +0.02(+0.50%) |
Apr 18, 2018 | 3.970 | 4.040 | 3.890 | 3.970 | 6,621 | -0.01(-0.37%) |
Apr 17, 2018 | 4.010 | 4.040 | 3.985 | 3.985 | 12,590 | -0.03(-0.63%) |
Apr 16, 2018 | 3.930 | 4.010 | 3.880 | 4.010 | 1,500 | -0.02(-0.50%) |
Apr 13, 2018 | 3.880 | 4.050 | 3.880 | 4.030 | 5,438 | +0.17(+4.40%) |
Apr 11, 2018 | 3.860 | 3.860 | 3.860 | 157 | -0.09(-2.28%) | |
Apr 10, 2018 | 3.970 | 3.984 | 3.950 | 3.950 | 12,203 | -0.05(-1.25%) |
Apr 09, 2018 | 3.980 | 4.000 | 3.975 | 4.000 | 2,790 | +0.00(+0.00%) |
Apr 06, 2018 | 4.000 | 4.030 | 3.765 | 4.000 | 19,396 | +0.25(+6.67%) |
Apr 05, 2018 | 3.707 | 3.750 | 3.700 | 3.750 | 10,259 | -0.07(-1.83%) |
Apr 04, 2018 | 3.700 | 3.912 | 3.700 | 3.820 | 4,759 | +0.25(+7.00%) |
Apr 03, 2018 | 3.760 | 3.760 | 3.570 | 3.570 | 4,644 | -0.21(-5.45%) |
Apr 02, 2018 | 3.966 | 4.170 | 3.776 | 3.776 | 47,917 | -0.22(-5.61%) |
Mar 29, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.33(+8.99%) | |
Mar 28, 2018 | 3.900 | 4.430 | 3.670 | 3.670 | 5,651 | -0.18(-4.68%) |
Mar 27, 2018 | 3.840 | 3.858 | 3.840 | 3.850 | 634 | +0.04(+1.05%) |
Mar 26, 2018 | 3.950 | 4.298 | 3.800 | 3.810 | 47,080 | -0.04(-1.08%) |
Mar 23, 2018 | 3.870 | 4.020 | 3.758 | 3.852 | 16,545 | +0.03(+0.68%) |
Mar 22, 2018 | 3.825 | 3.825 | 3.728 | 3.825 | 7,904 | -0.02(-0.64%) |
Mar 21, 2018 | 4.030 | 4.030 | 3.800 | 3.850 | 8,471 | -0.18(-4.47%) |
Mar 20, 2018 | 4.220 | 4.392 | 4.030 | 4.030 | 11,925 | +0.16(+4.11%) |
Mar 19, 2018 | 4.190 | 4.190 | 3.810 | 3.871 | 14,696 | -0.12(-2.98%) |
Mar 16, 2018 | 3.680 | 3.990 | 3.680 | 3.990 | 14,426 | +0.14(+3.64%) |
Mar 15, 2018 | 3.837 | 3.850 | 3.837 | 3.850 | 2,461 | +0.03(+0.79%) |
Mar 14, 2018 | 3.830 | 3.880 | 3.820 | 3.820 | 1,987 | +0.01(+0.21%) |
Mar 13, 2018 | 3.890 | 3.890 | 3.812 | 3.812 | 275 | -0.07(-1.76%) |
Mar 12, 2018 | 3.880 | 3.886 | 3.670 | 3.880 | 12,188 | +0.03(+0.77%) |
Mar 09, 2018 | 3.840 | 3.880 | 3.820 | 3.850 | 4,315 | +0.05(+1.32%) |
Mar 08, 2018 | 3.811 | 3.811 | 3.750 | 3.800 | 2,041 | -0.01(-0.26%) |
Mar 07, 2018 | 3.800 | 3.880 | 3.680 | 3.810 | 5,437 | +0.01(+0.26%) |
Mar 06, 2018 | 3.765 | 3.900 | 3.765 | 3.800 | 10,821 | +0.05(+1.33%) |
Mar 05, 2018 | 3.840 | 3.900 | 3.750 | 3.750 | 10,408 | -0.07(-1.83%) |
Mar 02, 2018 | 4.300 | 4.300 | 3.800 | 3.820 | 26,087 | -0.49(-11.37%) |
Mar 01, 2018 | 4.580 | 4.580 | 4.091 | 4.310 | 83,396 | -0.48(-10.02%) |
Feb 28, 2018 | 4.790 | 4.790 | 4.660 | 4.790 | 10,235 | +0.05(+1.05%) |
Feb 27, 2018 | 4.660 | 4.790 | 4.600 | 4.740 | 12,153 | +0.04(+0.85%) |
Feb 26, 2018 | 4.700 | 4.790 | 4.700 | 4.700 | 5,181 | +0.05(+1.08%) |
Feb 23, 2018 | 4.600 | 4.650 | 4.570 | 4.650 | 2,106 | +0.16(+3.56%) |
Feb 22, 2018 | 4.700 | 4.700 | 4.460 | 4.490 | 10,018 | -0.15(-3.23%) |
Feb 21, 2018 | 4.530 | 4.640 | 4.425 | 4.640 | 3,655 | +0.17(+3.80%) |
Feb 20, 2018 | 4.640 | 4.737 | 4.470 | 4.470 | 4,205 | -0.23(-4.89%) |
Feb 15, 2018 | 4.700 | 4.700 | 4.700 | 0 | -0.01(-0.21%) | |
Feb 14, 2018 | 4.510 | 4.790 | 4.510 | 4.710 | 7,568 | +0.10(+2.17%) |
Feb 13, 2018 | 4.300 | 4.690 | 4.300 | 4.610 | 16,173 | +0.31(+7.21%) |
Feb 12, 2018 | 4.440 | 4.520 | 4.300 | 4.300 | 17,284 | -0.11(-2.49%) |
Feb 09, 2018 | 4.480 | 4.660 | 4.340 | 4.410 | 29,355 | -0.09(-2.00%) |
Feb 08, 2018 | 4.601 | 4.601 | 4.460 | 4.500 | 2,440 | +0.04(+0.90%) |
Feb 07, 2018 | 4.440 | 4.440 | 4.300 | 4.460 | 18,586 | +0.07(+1.59%) |
Feb 06, 2018 | 4.390 | 4.550 | 4.330 | 4.390 | 25,283 | -0.09(-2.01%) |
Feb 05, 2018 | 4.540 | 4.620 | 4.420 | 4.480 | 10,556 | -0.01(-0.22%) |
Feb 02, 2018 | 4.560 | 4.605 | 4.490 | 4.490 | 979 | -0.11(-2.39%) |