Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.529 | 3.529 | 3.429 | 3.459 | 326,032 | -0.03(-0.85%) |
Apr 27, 2018 | 3.509 | 3.551 | 3.479 | 3.489 | 315,462 | +0.00(+0.00%) |
Apr 26, 2018 | 3.509 | 3.563 | 3.479 | 3.489 | 582,716 | -0.03(-0.85%) |
Apr 25, 2018 | 3.648 | 3.678 | 3.479 | 3.519 | 720,751 | -0.15(-4.07%) |
Apr 24, 2018 | 3.797 | 3.837 | 3.638 | 3.668 | 545,619 | -0.12(-3.15%) |
Apr 23, 2018 | 3.866 | 3.866 | 3.707 | 3.787 | 305,133 | +0.02(+0.53%) |
Apr 20, 2018 | 3.787 | 3.839 | 3.717 | 3.767 | 308,622 | -0.03(-0.79%) |
Apr 19, 2018 | 3.727 | 3.866 | 3.727 | 3.797 | 466,658 | +0.04(+1.06%) |
Apr 18, 2018 | 3.787 | 3.847 | 3.737 | 3.757 | 520,517 | +0.06(+1.61%) |
Apr 17, 2018 | 3.767 | 3.797 | 3.678 | 3.698 | 504,484 | -0.10(-2.62%) |
Apr 16, 2018 | 3.747 | 3.817 | 3.717 | 3.797 | 531,373 | +0.08(+2.14%) |
Apr 13, 2018 | 3.678 | 3.747 | 3.548 | 3.717 | 788,115 | +0.08(+2.19%) |
Apr 12, 2018 | 3.777 | 3.797 | 3.608 | 3.638 | 828,714 | -0.09(-2.40%) |
Apr 11, 2018 | 3.717 | 3.866 | 3.707 | 3.727 | 866,748 | +0.10(+2.74%) |
Apr 10, 2018 | 3.489 | 3.648 | 3.409 | 3.628 | 759,097 | +0.19(+5.49%) |
Apr 09, 2018 | 3.419 | 3.494 | 3.419 | 3.439 | 535,035 | +0.05(+1.47%) |
Apr 06, 2018 | 3.459 | 3.529 | 3.379 | 3.389 | 504,311 | -0.13(-3.67%) |
Apr 05, 2018 | 3.469 | 3.578 | 3.469 | 3.519 | 1,047,465 | +0.07(+2.02%) |
Apr 04, 2018 | 3.429 | 3.573 | 3.379 | 3.449 | 1,053,205 | -0.06(-1.70%) |
Apr 03, 2018 | 3.568 | 3.604 | 3.449 | 3.509 | 565,210 | -0.03(-0.84%) |
Apr 02, 2018 | 3.628 | 3.689 | 3.469 | 3.538 | 610,415 | -0.10(-2.73%) |
Mar 29, 2018 | 3.638 | 3.638 | 3.638 | 0 | +0.06(+1.67%) | |
Mar 28, 2018 | 3.747 | 3.786 | 3.529 | 3.578 | 996,525 | -0.16(-4.26%) |
Mar 27, 2018 | 4.006 | 4.006 | 3.679 | 3.737 | 1,093,499 | -0.24(-6.00%) |
Mar 26, 2018 | 3.926 | 4.006 | 3.906 | 3.976 | 726,883 | +0.13(+3.36%) |
Mar 23, 2018 | 4.035 | 4.059 | 3.827 | 3.847 | 1,342,558 | -0.20(-4.91%) |
Mar 22, 2018 | 4.145 | 4.175 | 4.026 | 4.045 | 916,628 | -0.09(-2.16%) |
Mar 21, 2018 | 4.085 | 4.185 | 4.036 | 4.135 | 1,164,331 | +0.02(+0.48%) |
Mar 20, 2018 | 4.175 | 4.224 | 4.035 | 4.115 | 959,300 | -0.03(-0.72%) |
Mar 19, 2018 | 4.125 | 4.264 | 4.055 | 4.145 | 1,521,528 | -0.01(-0.24%) |
Mar 16, 2018 | 4.055 | 4.354 | 4.055 | 4.155 | 1,382,078 | +0.15(+3.72%) |
Mar 15, 2018 | 4.065 | 4.453 | 3.996 | 4.006 | 3,996,327 | +0.01(+0.25%) |
Mar 14, 2018 | 3.986 | 4.125 | 3.936 | 3.996 | 1,687,287 | +0.07(+1.77%) |
Mar 13, 2018 | 4.165 | 4.274 | 3.896 | 3.926 | 2,527,308 | -0.20(-4.82%) |
Mar 12, 2018 | 4.026 | 4.204 | 3.896 | 4.125 | 3,537,977 | +0.21(+5.33%) |
Mar 09, 2018 | 3.678 | 3.976 | 3.659 | 3.916 | 2,546,401 | +0.25(+6.78%) |
Mar 08, 2018 | 3.658 | 3.767 | 3.648 | 3.668 | 723,555 | +0.01(+0.27%) |
Mar 07, 2018 | 3.707 | 3.737 | 3.628 | 3.658 | 737,038 | -0.11(-2.90%) |
Mar 06, 2018 | 3.658 | 3.807 | 3.598 | 3.767 | 1,468,333 | +0.17(+4.70%) |
Mar 05, 2018 | 3.529 | 3.628 | 3.489 | 3.598 | 769,962 | +0.07(+1.97%) |
Mar 02, 2018 | 3.429 | 3.558 | 3.405 | 3.529 | 553,551 | +0.04(+1.14%) |
Mar 01, 2018 | 3.439 | 3.548 | 3.389 | 3.489 | 886,652 | +0.02(+0.57%) |
Feb 28, 2018 | 3.558 | 3.638 | 3.370 | 3.469 | 2,312,660 | -0.23(-6.18%) |
Feb 27, 2018 | 3.767 | 3.807 | 3.628 | 3.698 | 1,531,779 | -0.04(-1.06%) |
Feb 26, 2018 | 3.439 | 3.747 | 3.439 | 3.737 | 1,628,837 | +0.35(+10.26%) |
Feb 23, 2018 | 3.379 | 3.449 | 3.360 | 3.389 | 572,531 | +0.02(+0.59%) |
Feb 22, 2018 | 3.548 | 3.578 | 3.333 | 3.370 | 1,592,811 | -0.15(-4.24%) |
Feb 21, 2018 | 3.618 | 3.668 | 3.499 | 3.519 | 628,595 | -0.09(-2.48%) |
Feb 20, 2018 | 3.688 | 3.748 | 3.608 | 3.608 | 611,676 | -0.10(-2.68%) |
Feb 16, 2018 | 3.707 | 3.707 | 3.707 | 0 | -0.04(-0.96%) | |
Feb 15, 2018 | 3.684 | 3.782 | 3.614 | 3.743 | 1,540,753 | +0.05(+1.34%) |
Feb 14, 2018 | 3.733 | 3.773 | 3.594 | 3.694 | 1,539,215 | -0.01(-0.27%) |
Feb 13, 2018 | 3.358 | 3.773 | 3.309 | 3.704 | 2,528,846 | +0.34(+9.97%) |
Feb 12, 2018 | 3.388 | 3.407 | 3.289 | 3.368 | 903,998 | +0.09(+2.71%) |
Feb 09, 2018 | 3.467 | 3.585 | 3.141 | 3.279 | 2,321,036 | -0.12(-3.49%) |
Feb 08, 2018 | 3.951 | 3.378 | 3.398 | 4,835,451 | -0.15(-4.18%) | |
Feb 07, 2018 | 3.368 | 3.733 | 3.309 | 3.546 | 12,479,625 | +0.73(+25.97%) |
Feb 06, 2018 | 2.716 | 2.884 | 2.706 | 2.815 | 2,241,617 | -0.14(-4.71%) |
Feb 05, 2018 | 3.022 | 3.319 | 2.943 | 2.954 | 2,615,029 | -0.14(-4.44%) |
Feb 02, 2018 | 3.210 | 3.239 | 3.052 | 3.091 | 1,446,123 | -0.14(-4.28%) |