Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.281 | 4.324 | 4.200 | 4.244 | 16,998,386 | +0.05(+1.18%) |
Jun 28, 2018 | 4.126 | 4.250 | 4.107 | 4.194 | 16,102,333 | +0.14(+3.51%) |
Jun 27, 2018 | 4.200 | 4.216 | 4.036 | 4.052 | 22,552,450 | -0.15(-3.53%) |
Jun 26, 2018 | 4.293 | 4.293 | 4.169 | 4.200 | 18,563,652 | -0.06(-1.31%) |
Jun 25, 2018 | 4.293 | 4.324 | 4.145 | 4.256 | 17,824,866 | -0.01(-0.29%) |
Jun 22, 2018 | 4.281 | 4.312 | 4.194 | 4.268 | 23,033,004 | +0.06(+1.32%) |
Jun 21, 2018 | 4.324 | 4.367 | 4.176 | 4.213 | 19,256,356 | -0.16(-3.68%) |
Jun 20, 2018 | 4.491 | 4.491 | 4.284 | 4.373 | 37,484,084 | +0.09(+2.17%) |
Jun 19, 2018 | 4.163 | 4.386 | 4.138 | 4.281 | 32,831,332 | +0.15(+3.75%) |
Jun 18, 2018 | 4.157 | 4.169 | 4.083 | 4.126 | 18,125,722 | -0.11(-2.49%) |
Jun 15, 2018 | 4.268 | 4.058 | 4.231 | 30,380,588 | +0.09(+2.24%) | |
Jun 14, 2018 | 4.380 | 4.430 | 4.120 | 4.138 | 32,618,306 | -0.22(-5.11%) |
Jun 13, 2018 | 4.479 | 4.488 | 4.281 | 4.361 | 20,499,338 | -0.10(-2.22%) |
Jun 12, 2018 | 4.491 | 4.587 | 4.429 | 4.460 | 17,554,914 | -0.01(-0.28%) |
Jun 11, 2018 | 4.590 | 4.621 | 4.442 | 4.472 | 13,635,568 | -0.08(-1.77%) |
Jun 08, 2018 | 4.528 | 4.658 | 4.312 | 4.553 | 39,329,888 | +0.20(+4.55%) |
Jun 07, 2018 | 4.417 | 4.429 | 4.132 | 4.355 | 53,060,712 | -0.21(-4.61%) |
Jun 06, 2018 | 4.516 | 4.565 | 27,300,264 | -0.12(-2.64%) | ||
Jun 05, 2018 | 4.930 | 4.943 | 4.633 | 4.689 | 31,779,534 | -0.31(-6.19%) |
Jun 04, 2018 | 5.017 | 5.029 | 4.930 | 4.998 | 13,252,236 | +0.10(+1.95%) |
Jun 01, 2018 | 4.909 | 4.983 | 4.785 | 4.902 | 24,673,520 | +0.05(+1.02%) |
May 31, 2018 | 4.853 | 4.896 | 4.810 | 4.853 | 9,786,527 | +0.04(+0.77%) |
May 30, 2018 | 4.890 | 4.915 | 4.766 | 4.816 | 27,755,644 | -0.02(-0.51%) |
May 29, 2018 | 4.939 | 4.983 | 4.813 | 4.841 | 21,998,558 | -0.29(-5.66%) |
May 25, 2018 | 5.131 | 5.131 | 5.131 | 0 | -0.13(-2.47%) | |
May 24, 2018 | 5.236 | 5.267 | 5.150 | 5.261 | 15,592,816 | -0.04(-0.82%) |
May 23, 2018 | 5.323 | 5.360 | 5.239 | 5.304 | 20,439,498 | -0.09(-1.61%) |
May 22, 2018 | 5.280 | 5.453 | 5.252 | 5.391 | 25,253,046 | +0.21(+4.06%) |
May 21, 2018 | 5.286 | 5.286 | 5.137 | 5.181 | 17,135,384 | -0.01(-0.12%) |
May 18, 2018 | 5.076 | 5.199 | 5.032 | 5.187 | 41,107,176 | -0.04(-0.71%) |
May 17, 2018 | 5.397 | 5.397 | 5.214 | 5.224 | 21,184,942 | -0.27(-4.84%) |
May 16, 2018 | 5.453 | 5.508 | 5.409 | 5.490 | 13,175,259 | +0.06(+1.14%) |
May 15, 2018 | 5.310 | 5.480 | 5.286 | 5.428 | 20,964,100 | -0.09(-1.68%) |
May 14, 2018 | 5.650 | 5.731 | 5.428 | 5.521 | 18,313,896 | -0.11(-1.98%) |
May 11, 2018 | 5.774 | 5.802 | 5.595 | 5.632 | 12,463,066 | -0.19(-3.19%) |
May 10, 2018 | 5.725 | 5.854 | 5.706 | 5.817 | 12,883,700 | +0.20(+3.52%) |
May 09, 2018 | 5.570 | 5.638 | 5.548 | 5.620 | 9,891,619 | +0.02(+0.33%) |
May 08, 2018 | 5.632 | 5.650 | 5.514 | 5.601 | 14,049,669 | -0.09(-1.52%) |
May 07, 2018 | 5.700 | 5.756 | 5.660 | 5.688 | 10,971,457 | -0.08(-1.39%) |
May 04, 2018 | 5.694 | 5.836 | 5.675 | 5.768 | 10,331,358 | +0.03(+0.54%) |
May 03, 2018 | 5.842 | 5.873 | 5.681 | 5.737 | 18,543,748 | -0.10(-1.75%) |
May 02, 2018 | 5.981 | 5.987 | 5.820 | 5.839 | 11,224,733 | -0.15(-2.48%) |
May 01, 2018 | 6.043 | 6.043 | 5.925 | 5.987 | 5,987,038 | -0.07(-1.12%) |
Apr 30, 2018 | 6.210 | 6.222 | 6.043 | 6.055 | 10,047,940 | -0.17(-2.78%) |
Apr 27, 2018 | 6.265 | 6.302 | 6.166 | 6.228 | 11,683,719 | +0.07(+1.20%) |
Apr 26, 2018 | 6.148 | 6.185 | 6.015 | 6.154 | 14,501,983 | +0.04(+0.61%) |
Apr 25, 2018 | 5.987 | 6.154 | 5.963 | 6.117 | 13,879,816 | +0.04(+0.61%) |
Apr 24, 2018 | 6.129 | 6.179 | 6.037 | 6.080 | 9,938,143 | +0.01(+0.10%) |
Apr 23, 2018 | 6.092 | 6.126 | 6.037 | 6.074 | 8,161,211 | -0.11(-1.70%) |
Apr 20, 2018 | 6.253 | 6.253 | 6.160 | 6.179 | 8,085,066 | -0.13(-2.06%) |
Apr 19, 2018 | 6.253 | 6.315 | 6.203 | 6.309 | 14,648,869 | -0.05(-0.78%) |
Apr 18, 2018 | 6.203 | 6.376 | 6.166 | 6.358 | 18,989,286 | +0.27(+4.36%) |
Apr 17, 2018 | 6.030 | 6.114 | 5.978 | 6.092 | 20,463,320 | +0.11(+1.75%) |
Apr 16, 2018 | 6.142 | 6.148 | 5.944 | 5.987 | 10,870,025 | -0.11(-1.82%) |
Apr 13, 2018 | 6.222 | 6.222 | 6.092 | 6.098 | 24,188,406 | -0.19(-3.05%) |
Apr 12, 2018 | 6.352 | 6.364 | 6.259 | 6.290 | 26,378,076 | -0.14(-2.21%) |
Apr 11, 2018 | 6.228 | 6.444 | 6.216 | 6.432 | 16,250,990 | +0.19(+2.97%) |
Apr 10, 2018 | 6.166 | 6.253 | 6.111 | 6.247 | 18,266,850 | +0.09(+1.40%) |
Apr 09, 2018 | 6.444 | 6.463 | 6.148 | 6.160 | 17,095,950 | -0.31(-4.78%) |
Apr 06, 2018 | 6.550 | 6.593 | 6.395 | 6.469 | 10,486,129 | -0.11(-1.64%) |
Apr 05, 2018 | 6.719 | 6.725 | 6.512 | 6.577 | 20,123,842 | -0.01(-0.09%) |
Apr 04, 2018 | 6.472 | 6.599 | 6.401 | 6.583 | 11,432,074 | -0.03(-0.47%) |
Apr 03, 2018 | 6.707 | 6.738 | 6.568 | 6.614 | 16,425,237 | +0.01(+0.19%) |