Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.070 | 4.194 | 3.995 | 4.120 | 44,005 | +0.02(+0.61%) |
Jun 28, 2018 | 4.228 | 4.228 | 4.012 | 4.095 | 158,343 | -0.12(-2.76%) |
Jun 27, 2018 | 4.219 | 4.360 | 4.194 | 4.211 | 74,294 | -0.02(-0.59%) |
Jun 26, 2018 | 4.095 | 4.319 | 4.078 | 4.236 | 72,493 | +0.15(+3.66%) |
Jun 25, 2018 | 4.311 | 4.452 | 4.061 | 4.086 | 119,921 | -0.23(-5.38%) |
Jun 22, 2018 | 4.219 | 4.585 | 4.219 | 4.319 | 1,630,943 | +0.09(+2.16%) |
Jun 21, 2018 | 4.211 | 4.335 | 4.178 | 4.228 | 109,706 | +0.03(+0.79%) |
Jun 20, 2018 | 4.286 | 4.318 | 4.169 | 4.194 | 113,630 | -0.09(-2.13%) |
Jun 19, 2018 | 4.269 | 4.360 | 4.236 | 4.286 | 83,461 | +0.02(+0.39%) |
Jun 18, 2018 | 4.244 | 4.302 | 4.178 | 4.269 | 66,272 | +0.02(+0.59%) |
Jun 15, 2018 | 4.286 | 4.194 | 4.244 | 86,292 | +0.05(+1.19%) | |
Jun 14, 2018 | 4.327 | 4.327 | 4.070 | 4.194 | 82,686 | -0.13(-3.07%) |
Jun 13, 2018 | 4.269 | 4.360 | 4.170 | 4.327 | 76,949 | +0.05(+1.16%) |
Jun 12, 2018 | 4.360 | 4.410 | 4.269 | 4.277 | 61,428 | -0.11(-2.46%) |
Jun 11, 2018 | 4.294 | 4.402 | 4.236 | 4.385 | 66,471 | +0.10(+2.33%) |
Jun 08, 2018 | 4.377 | 4.377 | 4.286 | 4.286 | 92,997 | -0.08(-1.90%) |
Jun 07, 2018 | 4.410 | 4.269 | 4.369 | 55,161 | +0.08(+1.94%) | |
Jun 06, 2018 | 4.236 | 4.286 | 86,888 | -0.17(-3.91%) | ||
Jun 05, 2018 | 4.377 | 4.502 | 4.377 | 4.460 | 46,521 | +0.09(+2.09%) |
Jun 04, 2018 | 4.518 | 4.518 | 4.344 | 4.369 | 61,427 | -0.11(-2.41%) |
Jun 01, 2018 | 4.643 | 4.681 | 4.394 | 4.477 | 78,934 | -0.16(-3.41%) |
May 31, 2018 | 4.734 | 4.843 | 4.626 | 4.635 | 77,800 | -0.08(-1.76%) |
May 30, 2018 | 4.543 | 4.751 | 4.477 | 4.718 | 124,921 | +0.22(+4.80%) |
May 29, 2018 | 4.502 | 4.527 | 4.427 | 4.502 | 97,392 | +0.11(+2.46%) |
May 25, 2018 | 4.394 | 4.394 | 4.394 | 0 | +0.11(+2.52%) | |
May 24, 2018 | 4.327 | 4.360 | 4.252 | 4.286 | 35,550 | -0.05(-1.15%) |
May 23, 2018 | 4.360 | 4.402 | 4.336 | 4.336 | 44,233 | -0.01(-0.19%) |
May 22, 2018 | 4.352 | 4.402 | 4.319 | 4.344 | 31,245 | -0.01(-0.19%) |
May 21, 2018 | 4.394 | 4.576 | 4.319 | 4.352 | 91,830 | -0.05(-1.13%) |
May 18, 2018 | 4.460 | 4.460 | 4.377 | 4.402 | 73,555 | -0.02(-0.56%) |
May 17, 2018 | 4.419 | 4.485 | 4.344 | 4.427 | 99,328 | +0.02(+0.57%) |
May 16, 2018 | 4.277 | 4.427 | 4.277 | 4.402 | 63,324 | +0.15(+3.52%) |
May 15, 2018 | 4.203 | 4.302 | 4.153 | 4.252 | 26,992 | +0.05(+1.19%) |
May 14, 2018 | 4.302 | 4.460 | 4.194 | 4.203 | 130,484 | -0.07(-1.65%) |
May 11, 2018 | 4.298 | 4.331 | 4.273 | 4.273 | 75,047 | -0.02(-0.38%) |
May 10, 2018 | 4.224 | 4.322 | 4.200 | 4.290 | 56,555 | +0.09(+2.14%) |
May 09, 2018 | 4.019 | 4.290 | 3.938 | 4.200 | 71,801 | +0.18(+4.48%) |
May 08, 2018 | 4.322 | 4.322 | 3.979 | 4.019 | 121,478 | -0.30(-7.01%) |
May 07, 2018 | 4.273 | 4.425 | 4.213 | 4.322 | 133,935 | +0.12(+2.92%) |
May 04, 2018 | 3.938 | 4.240 | 3.929 | 4.200 | 88,818 | +0.26(+6.65%) |
May 03, 2018 | 3.798 | 4.249 | 3.733 | 3.938 | 237,772 | +0.25(+6.65%) |
May 02, 2018 | 3.512 | 3.725 | 3.512 | 3.692 | 50,730 | +0.18(+5.13%) |
May 01, 2018 | 3.345 | 3.528 | 3.315 | 3.512 | 37,874 | +0.11(+3.12%) |
Apr 30, 2018 | 3.438 | 3.495 | 3.389 | 3.405 | 33,655 | -0.02(-0.48%) |
Apr 27, 2018 | 3.512 | 3.512 | 3.397 | 3.422 | 15,160 | -0.07(-2.11%) |
Apr 26, 2018 | 3.479 | 3.520 | 3.422 | 3.496 | 23,944 | +0.02(+0.47%) |
Apr 25, 2018 | 3.455 | 3.520 | 3.438 | 3.479 | 32,902 | +0.00(+0.00%) |
Apr 24, 2018 | 3.405 | 3.504 | 3.299 | 3.479 | 45,661 | +0.09(+2.66%) |
Apr 23, 2018 | 3.536 | 3.545 | 3.315 | 3.389 | 58,315 | -0.13(-3.72%) |
Apr 20, 2018 | 3.520 | 3.536 | 3.405 | 3.520 | 34,308 | -0.02(-0.46%) |
Apr 19, 2018 | 3.545 | 3.561 | 3.481 | 3.536 | 39,742 | +0.03(+0.93%) |
Apr 18, 2018 | 3.356 | 3.545 | 3.356 | 3.504 | 85,560 | +0.16(+4.90%) |
Apr 17, 2018 | 3.258 | 3.348 | 3.215 | 3.340 | 54,922 | +0.13(+4.08%) |
Apr 16, 2018 | 3.217 | 3.250 | 3.176 | 3.209 | 55,727 | +0.03(+1.03%) |
Apr 13, 2018 | 3.242 | 3.275 | 3.148 | 3.176 | 43,416 | -0.04(-1.27%) |
Apr 12, 2018 | 3.307 | 3.307 | 3.127 | 3.217 | 72,608 | -0.02(-0.76%) |
Apr 11, 2018 | 3.234 | 3.315 | 3.217 | 3.242 | 46,769 | +0.01(+0.25%) |
Apr 10, 2018 | 3.266 | 3.266 | 3.168 | 3.234 | 48,552 | +0.00(+0.00%) |
Apr 09, 2018 | 3.291 | 3.291 | 3.207 | 3.234 | 48,753 | -0.04(-1.25%) |
Apr 06, 2018 | 3.225 | 3.291 | 3.160 | 3.275 | 217,224 | +0.02(+0.50%) |
Apr 05, 2018 | 3.782 | 3.856 | 3.168 | 3.258 | 445,310 | -0.57(-14.96%) |
Apr 04, 2018 | 3.823 | 3.856 | 3.717 | 3.831 | 35,388 | +0.01(+0.21%) |
Apr 03, 2018 | 3.946 | 3.979 | 3.815 | 3.823 | 42,005 | -0.13(-3.31%) |