Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.050 | 4.174 | 3.976 | 4.100 | 44,218 | +0.02(+0.61%) |
Jun 28, 2018 | 4.207 | 4.207 | 3.992 | 4.075 | 159,112 | -0.12(-2.76%) |
Jun 27, 2018 | 4.199 | 4.339 | 4.174 | 4.191 | 74,655 | -0.02(-0.59%) |
Jun 26, 2018 | 4.075 | 4.298 | 4.058 | 4.215 | 72,845 | +0.15(+3.66%) |
Jun 25, 2018 | 4.290 | 4.430 | 4.042 | 4.067 | 120,503 | -0.23(-5.38%) |
Jun 22, 2018 | 4.199 | 4.563 | 4.199 | 4.298 | 1,638,863 | +0.09(+2.16%) |
Jun 21, 2018 | 4.191 | 4.314 | 4.158 | 4.207 | 110,239 | +0.03(+0.79%) |
Jun 20, 2018 | 4.265 | 4.297 | 4.149 | 4.174 | 114,182 | -0.09(-2.13%) |
Jun 19, 2018 | 4.248 | 4.339 | 4.215 | 4.265 | 83,867 | +0.02(+0.39%) |
Jun 18, 2018 | 4.224 | 4.281 | 4.158 | 4.248 | 66,593 | +0.02(+0.59%) |
Jun 15, 2018 | 4.265 | 4.174 | 4.224 | 86,711 | +0.05(+1.19%) | |
Jun 14, 2018 | 4.306 | 4.306 | 4.050 | 4.174 | 83,087 | -0.13(-3.07%) |
Jun 13, 2018 | 4.248 | 4.339 | 4.149 | 4.306 | 77,322 | +0.05(+1.16%) |
Jun 12, 2018 | 4.339 | 4.389 | 4.249 | 4.257 | 61,726 | -0.11(-2.46%) |
Jun 11, 2018 | 4.273 | 4.381 | 4.215 | 4.364 | 66,794 | +0.10(+2.33%) |
Jun 08, 2018 | 4.356 | 4.356 | 4.265 | 4.265 | 93,449 | -0.08(-1.90%) |
Jun 07, 2018 | 4.389 | 4.248 | 4.348 | 55,429 | +0.08(+1.94%) | |
Jun 06, 2018 | 4.215 | 4.265 | 87,310 | -0.17(-3.91%) | ||
Jun 05, 2018 | 4.356 | 4.480 | 4.356 | 4.439 | 46,747 | +0.09(+2.09%) |
Jun 04, 2018 | 4.496 | 4.496 | 4.323 | 4.348 | 61,725 | -0.11(-2.41%) |
Jun 01, 2018 | 4.620 | 4.659 | 4.372 | 4.455 | 79,317 | -0.16(-3.40%) |
May 31, 2018 | 4.711 | 4.819 | 4.604 | 4.612 | 78,178 | -0.08(-1.76%) |
May 30, 2018 | 4.521 | 4.728 | 4.455 | 4.695 | 125,528 | +0.21(+4.80%) |
May 29, 2018 | 4.480 | 4.505 | 4.405 | 4.480 | 97,865 | +0.11(+2.46%) |
May 25, 2018 | 4.372 | 4.372 | 4.372 | 0 | +0.11(+2.52%) | |
May 24, 2018 | 4.306 | 4.339 | 4.232 | 4.265 | 35,723 | -0.05(-1.15%) |
May 23, 2018 | 4.339 | 4.381 | 4.315 | 4.315 | 44,448 | -0.01(-0.19%) |
May 22, 2018 | 4.331 | 4.381 | 4.298 | 4.323 | 31,396 | -0.01(-0.19%) |
May 21, 2018 | 4.372 | 4.554 | 4.298 | 4.331 | 92,276 | -0.05(-1.13%) |
May 18, 2018 | 4.439 | 4.439 | 4.356 | 4.381 | 73,912 | -0.02(-0.56%) |
May 17, 2018 | 4.397 | 4.463 | 4.323 | 4.405 | 99,810 | +0.02(+0.57%) |
May 16, 2018 | 4.257 | 4.405 | 4.257 | 4.381 | 63,632 | +0.15(+3.52%) |
May 15, 2018 | 4.182 | 4.282 | 4.133 | 4.232 | 27,123 | +0.05(+1.19%) |
May 14, 2018 | 4.282 | 4.439 | 4.174 | 4.182 | 131,117 | -0.07(-1.65%) |
May 11, 2018 | 4.277 | 4.310 | 4.253 | 4.253 | 75,412 | -0.02(-0.38%) |
May 10, 2018 | 4.204 | 4.301 | 4.179 | 4.269 | 56,830 | +0.09(+2.14%) |
May 09, 2018 | 4.000 | 4.269 | 3.919 | 4.179 | 72,150 | +0.18(+4.48%) |
May 08, 2018 | 4.301 | 4.301 | 3.959 | 4.000 | 122,068 | -0.30(-7.01%) |
May 07, 2018 | 4.253 | 4.403 | 4.193 | 4.301 | 134,585 | +0.12(+2.92%) |
May 04, 2018 | 3.919 | 4.220 | 3.910 | 4.179 | 89,249 | +0.26(+6.65%) |
May 03, 2018 | 3.780 | 4.228 | 3.715 | 3.919 | 238,927 | +0.24(+6.65%) |
May 02, 2018 | 3.495 | 3.707 | 3.495 | 3.674 | 50,976 | +0.18(+5.13%) |
May 01, 2018 | 3.329 | 3.511 | 3.299 | 3.495 | 38,058 | +0.11(+3.13%) |
Apr 30, 2018 | 3.422 | 3.479 | 3.373 | 3.389 | 33,818 | -0.02(-0.48%) |
Apr 27, 2018 | 3.495 | 3.495 | 3.381 | 3.405 | 15,234 | -0.07(-2.11%) |
Apr 26, 2018 | 3.462 | 3.503 | 3.405 | 3.479 | 24,061 | +0.02(+0.47%) |
Apr 25, 2018 | 3.438 | 3.503 | 3.422 | 3.462 | 33,062 | +0.00(+0.00%) |
Apr 24, 2018 | 3.389 | 3.487 | 3.283 | 3.462 | 45,883 | +0.09(+2.66%) |
Apr 23, 2018 | 3.519 | 3.528 | 3.299 | 3.373 | 58,599 | -0.13(-3.72%) |
Apr 20, 2018 | 3.503 | 3.519 | 3.389 | 3.503 | 34,475 | -0.02(-0.46%) |
Apr 19, 2018 | 3.528 | 3.544 | 3.464 | 3.519 | 39,935 | +0.03(+0.93%) |
Apr 18, 2018 | 3.340 | 3.528 | 3.340 | 3.487 | 85,975 | +0.16(+4.90%) |
Apr 17, 2018 | 3.242 | 3.332 | 3.200 | 3.324 | 55,189 | +0.13(+4.08%) |
Apr 16, 2018 | 3.202 | 3.234 | 3.161 | 3.194 | 55,998 | +0.03(+1.03%) |
Apr 13, 2018 | 3.226 | 3.259 | 3.132 | 3.161 | 43,627 | -0.04(-1.27%) |
Apr 12, 2018 | 3.291 | 3.291 | 3.112 | 3.202 | 72,960 | -0.02(-0.76%) |
Apr 11, 2018 | 3.218 | 3.299 | 3.202 | 3.226 | 46,996 | +0.01(+0.25%) |
Apr 10, 2018 | 3.251 | 3.251 | 3.153 | 3.218 | 48,787 | +0.00(+0.00%) |
Apr 09, 2018 | 3.275 | 3.275 | 3.191 | 3.218 | 48,990 | -0.04(-1.25%) |
Apr 06, 2018 | 3.210 | 3.275 | 3.145 | 3.259 | 218,279 | +0.02(+0.50%) |
Apr 05, 2018 | 3.764 | 3.837 | 3.153 | 3.242 | 447,472 | -0.57(-14.96%) |
Apr 04, 2018 | 3.805 | 3.837 | 3.699 | 3.813 | 35,560 | +0.01(+0.21%) |
Apr 03, 2018 | 3.927 | 3.959 | 3.796 | 3.805 | 42,209 | -0.13(-3.31%) |