Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.008 | 4.014 | 3.986 | 4.003 | 104,399 | -0.01(-0.14%) |
Apr 27, 2018 | 4.008 | 4.011 | 3.986 | 4.008 | 65,976 | +0.00(+0.00%) |
Apr 26, 2018 | 3.981 | 4.014 | 3.965 | 4.008 | 90,720 | +0.04(+1.10%) |
Apr 25, 2018 | 3.986 | 3.986 | 3.938 | 3.965 | 96,993 | -0.01(-0.28%) |
Apr 24, 2018 | 4.008 | 4.019 | 3.966 | 3.976 | 181,539 | -0.03(-0.67%) |
Apr 23, 2018 | 4.008 | 4.008 | 3.976 | 4.003 | 89,407 | +0.03(+0.68%) |
Apr 20, 2018 | 4.003 | 4.008 | 3.976 | 3.976 | 38,207 | -0.04(-0.95%) |
Apr 19, 2018 | 4.030 | 4.030 | 3.993 | 4.014 | 75,554 | -0.02(-0.54%) |
Apr 18, 2018 | 4.046 | 4.057 | 4.030 | 4.035 | 74,228 | +0.01(+0.27%) |
Apr 17, 2018 | 4.024 | 4.035 | 4.019 | 4.024 | 28,688 | +0.02(+0.54%) |
Apr 16, 2018 | 3.997 | 4.017 | 3.992 | 4.003 | 27,469 | +0.01(+0.30%) |
Apr 13, 2018 | 3.976 | 3.997 | 3.976 | 3.991 | 41,097 | -0.00(-0.02%) |
Apr 12, 2018 | 3.976 | 3.994 | 3.970 | 3.992 | 31,212 | +0.03(+0.82%) |
Apr 11, 2018 | 3.959 | 3.978 | 3.954 | 3.959 | 45,272 | +0.01(+0.28%) |
Apr 10, 2018 | 3.954 | 3.969 | 3.938 | 3.948 | 40,087 | +0.04(+0.97%) |
Apr 09, 2018 | 3.921 | 3.953 | 3.905 | 3.910 | 79,579 | +0.00(+0.00%) |
Apr 06, 2018 | 3.927 | 3.943 | 3.889 | 3.910 | 122,828 | -0.03(-0.83%) |
Apr 05, 2018 | 3.921 | 3.943 | 3.900 | 3.943 | 90,002 | +0.04(+0.90%) |
Apr 04, 2018 | 3.856 | 3.910 | 3.856 | 3.908 | 112,804 | +0.02(+0.49%) |
Apr 03, 2018 | 3.900 | 3.900 | 3.851 | 3.889 | 109,862 | -0.01(-0.14%) |
Apr 02, 2018 | 3.965 | 3.965 | 3.862 | 3.894 | 164,351 | -0.05(-1.24%) |
Mar 29, 2018 | 3.943 | 3.943 | 3.943 | 0 | +0.03(+0.83%) | |
Mar 28, 2018 | 3.927 | 3.932 | 3.862 | 3.910 | 129,392 | -0.01(-0.28%) |
Mar 27, 2018 | 3.959 | 3.965 | 3.905 | 3.921 | 121,903 | -0.01(-0.14%) |
Mar 26, 2018 | 3.900 | 3.932 | 3.889 | 3.927 | 147,971 | +0.05(+1.40%) |
Mar 23, 2018 | 3.938 | 3.938 | 3.872 | 3.872 | 89,553 | -0.07(-1.66%) |
Mar 22, 2018 | 3.986 | 4.002 | 3.938 | 3.938 | 74,829 | -0.06(-1.49%) |
Mar 21, 2018 | 3.992 | 4.014 | 3.981 | 3.997 | 98,113 | +0.01(+0.14%) |
Mar 20, 2018 | 4.014 | 4.014 | 3.992 | 3.992 | 68,854 | -0.02(-0.54%) |
Mar 19, 2018 | 4.035 | 4.035 | 4.003 | 4.014 | 87,327 | -0.02(-0.41%) |
Mar 16, 2018 | 4.035 | 4.052 | 4.030 | 4.030 | 39,996 | -0.01(-0.27%) |
Mar 15, 2018 | 4.052 | 4.065 | 4.030 | 4.041 | 81,888 | +0.00(+0.00%) |
Mar 14, 2018 | 4.073 | 4.122 | 4.041 | 4.041 | 55,187 | -0.02(-0.58%) |
Mar 13, 2018 | 4.078 | 4.105 | 4.052 | 4.064 | 191,394 | -0.01(-0.21%) |
Mar 12, 2018 | 4.094 | 4.094 | 4.058 | 4.073 | 70,335 | -0.02(-0.52%) |
Mar 09, 2018 | 4.052 | 4.094 | 4.036 | 4.094 | 135,543 | +0.06(+1.45%) |
Mar 08, 2018 | 4.020 | 4.052 | 4.015 | 4.036 | 38,950 | +0.03(+0.79%) |
Mar 07, 2018 | 4.031 | 3.988 | 4.004 | 78,194 | +0.00(+0.00%) | |
Mar 06, 2018 | 3.999 | 4.020 | 3.999 | 4.004 | 53,161 | +0.01(+0.13%) |
Mar 05, 2018 | 3.999 | 4.009 | 3.975 | 3.999 | 119,565 | -0.02(-0.40%) |
Mar 02, 2018 | 3.967 | 4.015 | 3.951 | 4.015 | 75,305 | +0.04(+0.93%) |
Mar 01, 2018 | 4.010 | 4.025 | 3.978 | 3.978 | 154,819 | -0.04(-0.92%) |
Feb 28, 2018 | 4.015 | 4.031 | 4.004 | 4.015 | 159,122 | +0.00(+0.00%) |
Feb 27, 2018 | 4.044 | 4.059 | 4.015 | 4.015 | 125,128 | -0.03(-0.79%) |
Feb 26, 2018 | 4.047 | 4.058 | 4.025 | 4.047 | 43,215 | +0.02(+0.39%) |
Feb 23, 2018 | 3.994 | 4.031 | 3.994 | 4.031 | 45,018 | +0.05(+1.20%) |
Feb 22, 2018 | 4.015 | 4.020 | 3.983 | 3.983 | 97,601 | -0.04(-1.05%) |
Feb 21, 2018 | 4.004 | 4.025 | 4.004 | 4.025 | 50,823 | +0.01(+0.26%) |
Feb 20, 2018 | 4.010 | 4.010 | 3.999 | 4.015 | 67,080 | -0.02(-0.39%) |
Feb 16, 2018 | 4.031 | 4.031 | 4.031 | 0 | +0.02(+0.40%) | |
Feb 15, 2018 | 3.983 | 4.031 | 3.983 | 4.015 | 75,058 | +0.06(+1.47%) |
Feb 14, 2018 | 3.914 | 3.972 | 3.914 | 3.956 | 38,739 | +0.03(+0.81%) |
Feb 13, 2018 | 3.903 | 3.951 | 3.888 | 3.925 | 68,796 | +0.03(+0.82%) |
Feb 12, 2018 | 3.893 | 3.925 | 3.866 | 3.893 | 73,331 | +0.02(+0.47%) |
Feb 09, 2018 | 3.866 | 3.892 | 3.792 | 3.875 | 153,199 | +0.04(+0.91%) |
Feb 08, 2018 | 3.951 | 3.951 | 3.840 | 3.840 | 112,091 | -0.12(-3.08%) |
Feb 07, 2018 | 3.930 | 3.980 | 3.930 | 3.962 | 137,231 | +0.04(+1.08%) |
Feb 06, 2018 | 3.819 | 3.930 | 3.819 | 3.919 | 182,023 | +0.02(+0.41%) |
Feb 05, 2018 | 4.020 | 4.042 | 3.856 | 3.903 | 208,722 | -0.15(-3.66%) |
Feb 02, 2018 | 4.084 | 4.084 | 4.047 | 4.052 | 96,291 | -0.06(-1.42%) |