Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.534 | 3.616 | 3.530 | 3.577 | 59,357,948 | +0.07(+1.93%) |
Jun 28, 2018 | 3.563 | 3.577 | 3.477 | 3.509 | 84,978,984 | +0.02(+0.61%) |
Jun 27, 2018 | 3.477 | 3.607 | 3.461 | 3.488 | 92,496,056 | +0.01(+0.41%) |
Jun 26, 2018 | 3.491 | 3.498 | 3.375 | 3.473 | 56,416,448 | +0.05(+1.56%) |
Jun 25, 2018 | 3.423 | 3.450 | 3.321 | 3.420 | 60,216,052 | +0.06(+1.70%) |
Jun 22, 2018 | 3.406 | 3.452 | 3.331 | 3.363 | 67,061,092 | +0.01(+0.21%) |
Jun 21, 2018 | 3.491 | 3.498 | 3.331 | 3.356 | 80,495,464 | -0.15(-4.37%) |
Jun 20, 2018 | 3.541 | 3.612 | 3.477 | 3.509 | 119,197,936 | +0.11(+3.36%) |
Jun 19, 2018 | 3.234 | 3.509 | 3.217 | 3.395 | 136,740,880 | +0.09(+2.70%) |
Jun 18, 2018 | 3.324 | 3.363 | 3.295 | 3.306 | 53,892,416 | -0.06(-1.80%) |
Jun 15, 2018 | 3.377 | 3.297 | 3.366 | 60,814,356 | -0.03(-0.84%) | |
Jun 14, 2018 | 3.484 | 3.502 | 3.388 | 3.395 | 51,726,468 | -0.05(-1.55%) |
Jun 13, 2018 | 3.502 | 3.518 | 3.356 | 3.448 | 75,922,824 | -0.04(-1.12%) |
Jun 12, 2018 | 3.566 | 3.573 | 3.484 | 3.488 | 70,159,168 | -0.04(-1.01%) |
Jun 11, 2018 | 3.552 | 3.566 | 3.473 | 3.523 | 84,796,800 | +0.04(+1.02%) |
Jun 08, 2018 | 3.595 | 3.598 | 3.352 | 3.488 | 158,608,464 | +0.04(+1.24%) |
Jun 07, 2018 | 3.509 | 3.530 | 3.288 | 3.445 | 228,987,200 | -0.14(-3.78%) |
Jun 06, 2018 | 3.509 | 3.580 | 115,786,840 | -0.07(-2.05%) | ||
Jun 05, 2018 | 3.759 | 3.851 | 3.620 | 3.655 | 95,984,648 | -0.16(-4.21%) |
Jun 04, 2018 | 3.830 | 3.941 | 3.784 | 3.816 | 111,563,128 | +0.20(+5.63%) |
Jun 01, 2018 | 4.322 | 4.386 | 3.281 | 3.612 | 507,675,872 | -0.62(-14.59%) |
May 31, 2018 | 4.240 | 4.315 | 4.215 | 4.229 | 53,394,080 | -0.02(-0.50%) |
May 30, 2018 | 4.180 | 4.422 | 4.119 | 4.251 | 117,017,856 | +0.00(+0.00%) |
May 29, 2018 | 3.937 | 4.333 | 3.930 | 4.251 | 174,446,576 | -0.25(-5.47%) |
May 25, 2018 | 4.497 | 4.497 | 4.497 | 0 | -0.06(-1.33%) | |
May 24, 2018 | 4.682 | 4.793 | 4.504 | 4.558 | 273,422,656 | -0.83(-15.42%) |
May 23, 2018 | 5.495 | 5.552 | 5.360 | 5.388 | 58,819,940 | -0.21(-3.76%) |
May 22, 2018 | 5.552 | 5.720 | 5.511 | 5.599 | 68,083,832 | -0.06(-1.09%) |
May 21, 2018 | 5.896 | 5.935 | 5.611 | 5.661 | 73,821,912 | -0.10(-1.73%) |
May 18, 2018 | 5.760 | 5.864 | 5.643 | 5.760 | 71,916,128 | -0.11(-1.82%) |
May 17, 2018 | 6.010 | 6.095 | 5.760 | 5.867 | 95,889,296 | -0.23(-3.85%) |
May 16, 2018 | 6.031 | 6.123 | 5.985 | 6.102 | 57,409,648 | +0.10(+1.72%) |
May 15, 2018 | 5.835 | 6.031 | 5.824 | 5.999 | 70,820,080 | +0.07(+1.20%) |
May 14, 2018 | 5.835 | 6.010 | 5.803 | 5.928 | 74,435,376 | +0.16(+2.84%) |
May 11, 2018 | 5.810 | 5.946 | 5.728 | 5.764 | 82,654,360 | -0.01(-0.12%) |
May 10, 2018 | 5.525 | 5.881 | 5.497 | 5.771 | 113,708,240 | +0.38(+7.14%) |
May 09, 2018 | 4.991 | 5.415 | 4.988 | 5.387 | 107,750,560 | +0.45(+9.08%) |
May 08, 2018 | 5.006 | 5.034 | 4.820 | 4.938 | 47,295,484 | -0.04(-0.86%) |
May 07, 2018 | 4.853 | 5.070 | 4.849 | 4.981 | 62,893,680 | +0.11(+2.19%) |
May 04, 2018 | 4.870 | 4.931 | 4.817 | 4.874 | 45,141,464 | -0.01(-0.29%) |
May 03, 2018 | 4.917 | 4.942 | 4.781 | 4.888 | 31,768,072 | -0.03(-0.65%) |
May 02, 2018 | 4.870 | 4.998 | 4.863 | 4.920 | 32,601,094 | +0.02(+0.36%) |
May 01, 2018 | 5.002 | 5.009 | 4.860 | 4.902 | 26,583,082 | -0.11(-2.27%) |
Apr 30, 2018 | 5.027 | 5.048 | 4.974 | 5.016 | 23,441,534 | -0.02(-0.35%) |
Apr 27, 2018 | 5.048 | 5.073 | 5.016 | 5.034 | 32,966,316 | +0.03(+0.64%) |
Apr 26, 2018 | 4.842 | 5.009 | 4.838 | 5.002 | 43,680,952 | +0.20(+4.07%) |
Apr 25, 2018 | 4.849 | 4.856 | 4.731 | 4.806 | 48,561,140 | -0.16(-3.30%) |
Apr 24, 2018 | 5.038 | 5.070 | 4.917 | 4.970 | 26,897,132 | -0.05(-0.92%) |
Apr 23, 2018 | 4.995 | 5.036 | 4.917 | 5.016 | 27,013,306 | -0.07(-1.47%) |
Apr 20, 2018 | 5.048 | 5.127 | 4.998 | 5.091 | 33,469,978 | -0.03(-0.56%) |
Apr 19, 2018 | 5.109 | 5.159 | 5.045 | 5.120 | 38,410,832 | +0.05(+0.98%) |
Apr 18, 2018 | 4.984 | 5.098 | 4.963 | 5.070 | 34,970,756 | +0.20(+4.02%) |
Apr 17, 2018 | 4.810 | 4.901 | 4.771 | 4.874 | 28,524,980 | +0.10(+2.01%) |
Apr 16, 2018 | 4.931 | 4.931 | 4.760 | 4.778 | 32,592,096 | -0.16(-3.17%) |
Apr 13, 2018 | 5.070 | 5.084 | 4.909 | 4.934 | 41,973,716 | -0.15(-2.87%) |
Apr 12, 2018 | 5.141 | 5.153 | 5.077 | 5.080 | 32,987,388 | -0.02(-0.42%) |
Apr 11, 2018 | 5.013 | 5.137 | 4.991 | 5.102 | 44,906,048 | +0.11(+2.28%) |
Apr 10, 2018 | 4.828 | 5.006 | 4.799 | 4.988 | 48,095,972 | +0.22(+4.71%) |
Apr 09, 2018 | 4.966 | 4.966 | 4.753 | 4.764 | 37,174,812 | -0.19(-3.88%) |
Apr 06, 2018 | 4.938 | 4.975 | 4.867 | 4.956 | 47,985,860 | -0.02(-0.43%) |
Apr 05, 2018 | 5.027 | 5.116 | 4.966 | 4.977 | 47,441,788 | +0.12(+2.57%) |
Apr 04, 2018 | 4.724 | 4.856 | 4.692 | 4.853 | 43,727,816 | -0.01(-0.29%) |
Apr 03, 2018 | 4.924 | 4.956 | 4.813 | 4.867 | 30,883,480 | -0.02(-0.36%) |