Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.860 | 5.050 | 4.770 | 4.810 | 11,895,479 | +0.00(+0.00%) |
Jun 28, 2018 | 4.910 | 4.970 | 4.720 | 4.810 | 11,685,187 | -0.07(-1.43%) |
Jun 27, 2018 | 4.800 | 5.200 | 4.790 | 4.880 | 19,433,582 | +0.19(+4.05%) |
Jun 26, 2018 | 4.530 | 4.740 | 4.430 | 4.690 | 11,178,510 | +0.22(+4.92%) |
Jun 25, 2018 | 4.740 | 4.750 | 4.415 | 4.470 | 12,579,917 | -0.25(-5.30%) |
Jun 22, 2018 | 4.590 | 4.870 | 4.530 | 4.720 | 30,541,100 | +0.48(+11.32%) |
Jun 21, 2018 | 4.450 | 4.465 | 4.240 | 4.240 | 12,145,494 | -0.32(-7.02%) |
Jun 20, 2018 | 4.210 | 4.590 | 4.165 | 4.560 | 17,782,992 | +0.44(+10.68%) |
Jun 19, 2018 | 3.910 | 4.130 | 3.910 | 4.120 | 10,595,011 | +0.10(+2.49%) |
Jun 18, 2018 | 3.890 | 4.140 | 3.840 | 4.020 | 13,505,801 | +0.20(+5.24%) |
Jun 15, 2018 | 4.060 | 3.800 | 3.820 | 15,594,901 | -0.24(-5.91%) | |
Jun 14, 2018 | 4.250 | 4.285 | 4.030 | 4.060 | 10,127,386 | -0.12(-2.87%) |
Jun 13, 2018 | 4.260 | 4.310 | 4.120 | 4.180 | 9,515,231 | -0.10(-2.34%) |
Jun 12, 2018 | 4.350 | 4.470 | 4.240 | 4.280 | 9,715,450 | -0.07(-1.61%) |
Jun 11, 2018 | 4.300 | 4.430 | 4.230 | 4.350 | 9,385,463 | -0.04(-0.91%) |
Jun 08, 2018 | 4.460 | 4.475 | 4.298 | 4.390 | 9,035,717 | -0.06(-1.35%) |
Jun 07, 2018 | 4.360 | 4.460 | 4.320 | 4.450 | 9,852,399 | +0.16(+3.73%) |
Jun 06, 2018 | 4.200 | 4.290 | 7,055,798 | +0.05(+1.18%) | ||
Jun 05, 2018 | 4.150 | 4.300 | 4.030 | 4.240 | 10,536,712 | +0.03(+0.71%) |
Jun 04, 2018 | 4.340 | 4.380 | 4.135 | 4.210 | 9,280,706 | -0.07(-1.64%) |
Jun 01, 2018 | 4.240 | 4.390 | 4.240 | 4.280 | 10,690,000 | +0.03(+0.71%) |
May 31, 2018 | 4.210 | 4.350 | 4.190 | 4.250 | 10,351,446 | -0.04(-0.93%) |
May 30, 2018 | 4.130 | 4.315 | 4.090 | 4.290 | 16,474,659 | +0.24(+5.93%) |
May 29, 2018 | 3.720 | 4.130 | 3.700 | 4.050 | 13,204,135 | +0.16(+4.11%) |
May 25, 2018 | 3.890 | 3.890 | 3.890 | 0 | -0.32(-7.60%) | |
May 24, 2018 | 4.250 | 4.250 | 4.105 | 4.210 | 11,720,523 | -0.12(-2.77%) |
May 23, 2018 | 4.190 | 4.400 | 4.070 | 4.330 | 15,605,264 | +0.04(+0.93%) |
May 22, 2018 | 4.690 | 4.750 | 4.270 | 4.290 | 25,609,668 | -0.19(-4.24%) |
May 21, 2018 | 4.210 | 4.540 | 4.210 | 4.480 | 18,140,902 | +0.35(+8.47%) |
May 18, 2018 | 4.120 | 4.230 | 4.080 | 4.130 | 10,831,555 | +0.04(+0.98%) |
May 17, 2018 | 3.980 | 4.200 | 3.943 | 4.090 | 14,302,782 | +0.17(+4.34%) |
May 16, 2018 | 3.810 | 3.960 | 3.760 | 3.920 | 10,903,828 | +0.12(+3.16%) |
May 15, 2018 | 3.800 | 3.830 | 3.720 | 3.800 | 9,114,675 | +0.01(+0.26%) |
May 14, 2018 | 3.800 | 3.900 | 3.720 | 3.790 | 9,455,456 | -0.01(-0.26%) |
May 11, 2018 | 3.790 | 3.860 | 3.760 | 3.800 | 11,490,277 | +0.03(+0.80%) |
May 10, 2018 | 3.840 | 3.890 | 3.670 | 3.770 | 12,588,882 | -0.02(-0.53%) |
May 09, 2018 | 3.500 | 3.850 | 3.500 | 3.790 | 16,258,822 | +0.39(+11.47%) |
May 08, 2018 | 3.410 | 3.460 | 3.075 | 3.400 | 18,023,416 | -0.02(-0.58%) |
May 07, 2018 | 3.550 | 3.680 | 3.400 | 3.420 | 15,210,596 | +0.02(+0.59%) |
May 04, 2018 | 3.280 | 3.480 | 3.250 | 3.400 | 10,530,794 | +0.12(+3.66%) |
May 03, 2018 | 3.390 | 3.425 | 3.260 | 3.280 | 7,808,348 | -0.12(-3.53%) |
May 02, 2018 | 3.260 | 3.400 | 3.230 | 3.400 | 7,960,001 | +0.14(+4.29%) |
May 01, 2018 | 3.260 | 3.285 | 3.170 | 3.260 | 9,031,335 | -0.03(-0.91%) |
Apr 30, 2018 | 3.190 | 3.300 | 3.160 | 3.290 | 9,540,176 | +0.06(+1.86%) |
Apr 27, 2018 | 3.300 | 3.336 | 3.190 | 3.230 | 6,967,945 | -0.09(-2.71%) |
Apr 26, 2018 | 3.220 | 3.320 | 3.200 | 3.320 | 7,039,764 | +0.13(+4.08%) |
Apr 25, 2018 | 3.200 | 3.225 | 3.120 | 3.190 | 8,218,290 | -0.05(-1.54%) |
Apr 24, 2018 | 3.210 | 3.310 | 3.180 | 3.240 | 11,062,270 | +0.05(+1.57%) |
Apr 23, 2018 | 3.090 | 3.195 | 3.030 | 3.190 | 5,219,465 | +0.09(+2.90%) |
Apr 20, 2018 | 3.160 | 3.160 | 3.020 | 3.100 | 5,620,175 | -0.05(-1.59%) |
Apr 19, 2018 | 3.270 | 3.327 | 3.090 | 3.150 | 10,993,750 | +0.01(+0.32%) |
Apr 18, 2018 | 2.900 | 3.220 | 2.900 | 3.140 | 14,887,931 | +0.30(+10.56%) |
Apr 17, 2018 | 2.940 | 2.940 | 2.810 | 2.840 | 9,134,138 | -0.12(-4.05%) |
Apr 16, 2018 | 2.940 | 2.980 | 2.895 | 2.960 | 5,281,118 | +0.01(+0.34%) |
Apr 13, 2018 | 3.000 | 3.030 | 2.910 | 2.950 | 6,354,155 | -0.02(-0.67%) |
Apr 12, 2018 | 3.010 | 3.050 | 2.870 | 2.970 | 11,637,944 | -0.03(-1.00%) |
Apr 11, 2018 | 3.140 | 3.230 | 2.950 | 3.000 | 15,889,135 | -0.11(-3.54%) |
Apr 10, 2018 | 2.910 | 3.190 | 2.889 | 3.110 | 16,614,635 | +0.27(+9.51%) |
Apr 09, 2018 | 2.850 | 2.915 | 2.810 | 2.840 | 7,183,093 | +0.06(+2.16%) |
Apr 06, 2018 | 2.800 | 2.875 | 2.710 | 2.780 | 8,592,837 | -0.06(-2.11%) |
Apr 05, 2018 | 2.800 | 2.860 | 2.780 | 2.840 | 11,348,265 | +0.13(+4.80%) |
Apr 04, 2018 | 2.590 | 2.720 | 2.520 | 2.710 | 9,053,240 | +0.06(+2.26%) |
Apr 03, 2018 | 2.590 | 2.700 | 2.560 | 2.650 | 9,053,995 | +0.10(+3.92%) |