Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.191 | 4.263 | 4.167 | 4.183 | 24,030,692 | +0.03(+0.78%) |
Jun 28, 2018 | 4.106 | 4.187 | 4.071 | 4.150 | 21,171,706 | +0.15(+3.62%) |
Jun 27, 2018 | 4.167 | 4.181 | 3.997 | 4.005 | 23,281,046 | -0.16(-3.87%) |
Jun 26, 2018 | 4.263 | 4.263 | 4.138 | 4.167 | 23,532,786 | -0.05(-1.24%) |
Jun 25, 2018 | 4.247 | 4.271 | 4.128 | 4.219 | 25,216,438 | +0.02(+0.48%) |
Jun 22, 2018 | 4.235 | 4.243 | 4.159 | 4.199 | 26,340,872 | +0.01(+0.19%) |
Jun 21, 2018 | 4.259 | 4.291 | 4.159 | 4.191 | 35,521,048 | -0.08(-1.79%) |
Jun 20, 2018 | 4.376 | 4.392 | 4.207 | 4.267 | 46,800,204 | +0.03(+0.67%) |
Jun 19, 2018 | 4.082 | 4.316 | 4.078 | 4.239 | 47,212,180 | +0.17(+4.16%) |
Jun 18, 2018 | 4.066 | 4.116 | 4.026 | 4.070 | 35,078,648 | -0.09(-2.23%) |
Jun 15, 2018 | 4.195 | 4.009 | 4.163 | 43,085,456 | +0.09(+2.28%) | |
Jun 14, 2018 | 4.312 | 4.324 | 4.054 | 4.070 | 52,570,484 | -0.21(-4.99%) |
Jun 13, 2018 | 4.360 | 4.376 | 4.215 | 4.283 | 28,983,470 | -0.06(-1.48%) |
Jun 12, 2018 | 4.364 | 4.441 | 4.314 | 4.348 | 23,114,822 | -0.00(-0.09%) |
Jun 11, 2018 | 4.509 | 4.521 | 4.330 | 4.352 | 27,887,698 | -0.10(-2.26%) |
Jun 08, 2018 | 4.420 | 4.513 | 4.227 | 4.453 | 68,424,896 | +0.21(+4.94%) |
Jun 07, 2018 | 4.328 | 4.340 | 4.038 | 4.243 | 77,212,488 | -0.21(-4.79%) |
Jun 06, 2018 | 4.428 | 4.457 | 33,204,474 | -0.15(-3.32%) | ||
Jun 05, 2018 | 4.779 | 4.799 | 4.578 | 4.610 | 30,185,506 | -0.21(-4.43%) |
Jun 04, 2018 | 4.811 | 4.847 | 4.783 | 4.823 | 33,238,988 | +0.12(+2.66%) |
Jun 01, 2018 | 4.731 | 4.783 | 4.594 | 4.698 | 37,469,020 | +0.05(+0.99%) |
May 31, 2018 | 4.673 | 4.683 | 4.624 | 4.653 | 17,535,354 | +0.02(+0.35%) |
May 30, 2018 | 4.689 | 4.697 | 4.566 | 4.636 | 33,018,776 | +0.01(+0.17%) |
May 29, 2018 | 4.705 | 4.761 | 4.608 | 4.628 | 70,501,712 | -0.30(-6.13%) |
May 25, 2018 | 4.931 | 4.931 | 4.931 | 0 | -0.08(-1.61%) | |
May 24, 2018 | 4.943 | 5.019 | 4.890 | 5.011 | 27,092,692 | +0.03(+0.65%) |
May 23, 2018 | 4.999 | 5.047 | 4.947 | 4.979 | 27,108,904 | -0.05(-1.04%) |
May 22, 2018 | 4.947 | 5.128 | 4.944 | 5.031 | 39,874,480 | +0.17(+3.48%) |
May 21, 2018 | 4.975 | 4.975 | 4.812 | 4.862 | 32,184,120 | -0.00(-0.08%) |
May 18, 2018 | 4.810 | 4.870 | 4.737 | 4.866 | 81,673,056 | -0.10(-2.11%) |
May 17, 2018 | 5.188 | 5.200 | 4.939 | 4.971 | 43,627,668 | -0.29(-5.51%) |
May 16, 2018 | 5.233 | 5.293 | 5.229 | 5.261 | 14,403,660 | +0.04(+0.69%) |
May 15, 2018 | 5.116 | 5.241 | 5.076 | 5.225 | 34,161,256 | -0.06(-1.07%) |
May 14, 2018 | 5.398 | 5.458 | 5.213 | 5.281 | 25,311,016 | -0.12(-2.31%) |
May 11, 2018 | 5.531 | 5.555 | 5.370 | 5.406 | 18,540,686 | -0.13(-2.40%) |
May 10, 2018 | 5.430 | 5.565 | 5.414 | 5.539 | 22,664,188 | +0.20(+3.77%) |
May 09, 2018 | 5.325 | 5.349 | 5.267 | 5.337 | 23,059,814 | -0.02(-0.30%) |
May 08, 2018 | 5.374 | 5.412 | 5.289 | 5.354 | 19,608,914 | -0.01(-0.23%) |
May 07, 2018 | 5.374 | 5.444 | 5.335 | 5.366 | 21,232,638 | -0.05(-0.89%) |
May 04, 2018 | 5.410 | 5.482 | 5.398 | 5.414 | 26,950,872 | -0.05(-0.88%) |
May 03, 2018 | 5.543 | 5.553 | 5.406 | 5.462 | 28,782,328 | -0.08(-1.45%) |
May 02, 2018 | 5.708 | 5.720 | 5.507 | 5.543 | 34,331,836 | -0.30(-5.08%) |
May 01, 2018 | 5.847 | 5.868 | 5.714 | 5.839 | 10,551,476 | -0.01(-0.21%) |
Apr 30, 2018 | 5.988 | 6.000 | 5.837 | 5.851 | 12,920,508 | -0.14(-2.42%) |
Apr 27, 2018 | 6.045 | 6.049 | 5.968 | 5.996 | 13,653,965 | +0.02(+0.34%) |
Apr 26, 2018 | 5.888 | 5.988 | 5.841 | 5.976 | 15,802,398 | +0.14(+2.34%) |
Apr 25, 2018 | 5.795 | 5.853 | 5.767 | 5.839 | 15,508,431 | -0.05(-0.89%) |
Apr 24, 2018 | 5.968 | 6.019 | 5.863 | 5.892 | 14,683,343 | -0.04(-0.68%) |
Apr 23, 2018 | 5.936 | 5.972 | 5.868 | 5.932 | 12,924,245 | -0.08(-1.27%) |
Apr 20, 2018 | 6.025 | 6.049 | 5.960 | 6.008 | 17,650,184 | -0.08(-1.26%) |
Apr 19, 2018 | 6.053 | 6.117 | 6.008 | 6.085 | 19,172,022 | -0.08(-1.31%) |
Apr 18, 2018 | 6.121 | 6.200 | 6.073 | 6.166 | 17,241,898 | +0.17(+2.89%) |
Apr 17, 2018 | 5.924 | 6.015 | 5.876 | 5.992 | 20,356,950 | +0.12(+1.99%) |
Apr 16, 2018 | 5.980 | 5.984 | 5.831 | 5.876 | 27,027,514 | -0.06(-1.08%) |
Apr 13, 2018 | 6.073 | 6.089 | 5.928 | 5.940 | 14,785,982 | -0.17(-2.83%) |
Apr 12, 2018 | 6.137 | 6.145 | 6.085 | 6.113 | 12,059,916 | +0.04(+0.60%) |
Apr 11, 2018 | 5.980 | 6.111 | 5.968 | 6.077 | 15,128,261 | +0.09(+1.48%) |
Apr 10, 2018 | 5.924 | 6.006 | 5.874 | 5.988 | 18,668,694 | +0.08(+1.36%) |
Apr 09, 2018 | 6.085 | 6.105 | 5.900 | 5.908 | 22,680,890 | -0.21(-3.36%) |
Apr 06, 2018 | 6.133 | 6.178 | 6.021 | 6.113 | 16,181,932 | -0.04(-0.72%) |
Apr 05, 2018 | 6.302 | 6.347 | 6.145 | 6.157 | 28,583,330 | +0.00(+0.00%) |
Apr 04, 2018 | 5.980 | 6.170 | 5.938 | 6.157 | 26,620,056 | +0.04(+0.66%) |
Apr 03, 2018 | 6.246 | 6.290 | 6.089 | 6.117 | 23,926,968 | -0.10(-1.68%) |