Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.537 | 3.619 | 3.533 | 3.580 | 59,312,200 | +0.07(+1.93%) |
Jun 28, 2018 | 3.565 | 3.580 | 3.480 | 3.512 | 84,913,488 | +0.02(+0.61%) |
Jun 27, 2018 | 3.480 | 3.610 | 3.464 | 3.490 | 92,424,776 | +0.01(+0.41%) |
Jun 26, 2018 | 3.494 | 3.501 | 3.378 | 3.476 | 56,372,968 | +0.05(+1.56%) |
Jun 25, 2018 | 3.426 | 3.453 | 3.324 | 3.423 | 60,169,644 | +0.06(+1.70%) |
Jun 22, 2018 | 3.408 | 3.455 | 3.333 | 3.365 | 67,009,412 | +0.01(+0.21%) |
Jun 21, 2018 | 3.494 | 3.501 | 3.333 | 3.358 | 80,433,432 | -0.15(-4.37%) |
Jun 20, 2018 | 3.544 | 3.615 | 3.480 | 3.512 | 119,106,072 | +0.11(+3.36%) |
Jun 19, 2018 | 3.237 | 3.512 | 3.219 | 3.398 | 136,635,504 | +0.09(+2.70%) |
Jun 18, 2018 | 3.326 | 3.365 | 3.298 | 3.308 | 53,850,884 | -0.06(-1.80%) |
Jun 15, 2018 | 3.380 | 3.299 | 3.369 | 60,767,488 | -0.03(-0.84%) | |
Jun 14, 2018 | 3.487 | 3.505 | 3.390 | 3.398 | 51,686,604 | -0.05(-1.55%) |
Jun 13, 2018 | 3.505 | 3.521 | 3.358 | 3.451 | 75,864,312 | -0.04(-1.12%) |
Jun 12, 2018 | 3.569 | 3.576 | 3.487 | 3.490 | 70,105,104 | -0.04(-1.01%) |
Jun 11, 2018 | 3.555 | 3.569 | 3.476 | 3.526 | 84,731,448 | +0.04(+1.02%) |
Jun 08, 2018 | 3.597 | 3.601 | 3.355 | 3.490 | 158,486,224 | +0.04(+1.24%) |
Jun 07, 2018 | 3.512 | 3.533 | 3.291 | 3.448 | 228,810,736 | -0.14(-3.78%) |
Jun 06, 2018 | 3.512 | 3.583 | 115,697,608 | -0.07(-2.05%) | ||
Jun 05, 2018 | 3.762 | 3.854 | 3.622 | 3.658 | 95,910,680 | -0.16(-4.21%) |
Jun 04, 2018 | 3.833 | 3.944 | 3.787 | 3.819 | 111,477,152 | +0.20(+5.63%) |
Jun 01, 2018 | 4.325 | 4.390 | 3.283 | 3.615 | 507,284,608 | -0.62(-14.59%) |
May 31, 2018 | 4.243 | 4.318 | 4.218 | 4.233 | 53,352,932 | -0.02(-0.50%) |
May 30, 2018 | 4.183 | 4.425 | 4.122 | 4.254 | 116,927,672 | +0.00(+0.00%) |
May 29, 2018 | 3.940 | 4.336 | 3.933 | 4.254 | 174,312,144 | -0.25(-5.47%) |
May 25, 2018 | 4.500 | 4.500 | 4.500 | 0 | -0.06(-1.33%) | |
May 24, 2018 | 4.686 | 4.797 | 4.508 | 4.561 | 273,211,936 | -0.83(-15.42%) |
May 23, 2018 | 5.500 | 5.557 | 5.364 | 5.393 | 58,774,612 | -0.21(-3.76%) |
May 22, 2018 | 5.557 | 5.724 | 5.516 | 5.603 | 68,031,360 | -0.06(-1.09%) |
May 21, 2018 | 5.900 | 5.940 | 5.615 | 5.665 | 73,765,008 | -0.10(-1.73%) |
May 18, 2018 | 5.765 | 5.868 | 5.647 | 5.765 | 71,860,696 | -0.11(-1.82%) |
May 17, 2018 | 6.014 | 6.100 | 5.765 | 5.872 | 95,815,384 | -0.24(-3.85%) |
May 16, 2018 | 6.036 | 6.128 | 5.989 | 6.107 | 57,365,400 | +0.10(+1.72%) |
May 15, 2018 | 5.840 | 6.036 | 5.829 | 6.004 | 70,765,488 | +0.07(+1.20%) |
May 14, 2018 | 5.840 | 6.014 | 5.808 | 5.932 | 74,378,000 | +0.16(+2.84%) |
May 11, 2018 | 5.815 | 5.950 | 5.733 | 5.768 | 82,590,648 | -0.01(-0.12%) |
May 10, 2018 | 5.530 | 5.886 | 5.501 | 5.776 | 113,620,600 | +0.38(+7.14%) |
May 09, 2018 | 4.995 | 5.419 | 4.992 | 5.391 | 107,667,504 | +0.45(+9.08%) |
May 08, 2018 | 5.009 | 5.038 | 4.824 | 4.942 | 47,259,028 | -0.04(-0.86%) |
May 07, 2018 | 4.856 | 5.074 | 4.853 | 4.985 | 62,845,204 | +0.11(+2.19%) |
May 04, 2018 | 4.874 | 4.935 | 4.821 | 4.878 | 45,106,672 | -0.01(-0.29%) |
May 03, 2018 | 4.920 | 4.945 | 4.785 | 4.892 | 31,743,584 | -0.03(-0.65%) |
May 02, 2018 | 4.874 | 5.002 | 4.867 | 4.924 | 32,575,966 | +0.02(+0.36%) |
May 01, 2018 | 5.006 | 5.013 | 4.863 | 4.906 | 26,562,592 | -0.11(-2.27%) |
Apr 30, 2018 | 5.031 | 5.052 | 4.977 | 5.020 | 23,423,464 | -0.02(-0.35%) |
Apr 27, 2018 | 5.052 | 5.077 | 5.020 | 5.038 | 32,940,904 | +0.03(+0.64%) |
Apr 26, 2018 | 4.846 | 5.013 | 4.842 | 5.006 | 43,647,280 | +0.20(+4.07%) |
Apr 25, 2018 | 4.853 | 4.860 | 4.735 | 4.810 | 48,523,708 | -0.16(-3.30%) |
Apr 24, 2018 | 5.042 | 5.074 | 4.920 | 4.974 | 26,876,398 | -0.05(-0.92%) |
Apr 23, 2018 | 4.999 | 5.040 | 4.920 | 5.020 | 26,992,484 | -0.07(-1.47%) |
Apr 20, 2018 | 5.052 | 5.131 | 5.002 | 5.095 | 33,444,180 | -0.03(-0.56%) |
Apr 19, 2018 | 5.113 | 5.163 | 5.049 | 5.123 | 38,381,228 | +0.05(+0.98%) |
Apr 18, 2018 | 4.988 | 5.102 | 4.967 | 5.074 | 34,943,800 | +0.20(+4.02%) |
Apr 17, 2018 | 4.814 | 4.904 | 4.774 | 4.878 | 28,502,994 | +0.10(+2.01%) |
Apr 16, 2018 | 4.935 | 4.935 | 4.764 | 4.781 | 32,566,974 | -0.16(-3.17%) |
Apr 13, 2018 | 5.074 | 5.088 | 4.913 | 4.938 | 41,941,364 | -0.15(-2.87%) |
Apr 12, 2018 | 5.145 | 5.157 | 5.081 | 5.084 | 32,961,960 | -0.02(-0.42%) |
Apr 11, 2018 | 5.017 | 5.141 | 4.995 | 5.106 | 44,871,436 | +0.11(+2.28%) |
Apr 10, 2018 | 4.831 | 5.009 | 4.803 | 4.992 | 48,058,900 | +0.22(+4.71%) |
Apr 09, 2018 | 4.970 | 4.970 | 4.756 | 4.767 | 37,146,156 | -0.19(-3.88%) |
Apr 06, 2018 | 4.942 | 4.979 | 4.871 | 4.960 | 47,948,872 | -0.02(-0.43%) |
Apr 05, 2018 | 5.031 | 5.120 | 4.970 | 4.981 | 47,405,220 | +0.12(+2.57%) |
Apr 04, 2018 | 4.728 | 4.860 | 4.696 | 4.856 | 43,694,112 | -0.01(-0.29%) |
Apr 03, 2018 | 4.928 | 4.960 | 4.817 | 4.871 | 30,859,676 | -0.02(-0.36%) |