Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.191 | 4.263 | 4.166 | 4.183 | 24,031,168 | +0.03(+0.78%) |
Jun 28, 2018 | 4.106 | 4.187 | 4.071 | 4.150 | 21,172,124 | +0.15(+3.62%) |
Jun 27, 2018 | 4.166 | 4.181 | 3.997 | 4.005 | 23,281,506 | -0.16(-3.87%) |
Jun 26, 2018 | 4.263 | 4.263 | 4.138 | 4.166 | 23,533,254 | -0.05(-1.24%) |
Jun 25, 2018 | 4.247 | 4.271 | 4.128 | 4.219 | 25,216,938 | +0.02(+0.48%) |
Jun 22, 2018 | 4.235 | 4.243 | 4.158 | 4.199 | 26,341,394 | +0.01(+0.19%) |
Jun 21, 2018 | 4.259 | 4.291 | 4.158 | 4.191 | 35,521,752 | -0.08(-1.79%) |
Jun 20, 2018 | 4.376 | 4.392 | 4.207 | 4.267 | 46,801,132 | +0.03(+0.67%) |
Jun 19, 2018 | 4.082 | 4.316 | 4.078 | 4.239 | 47,213,116 | +0.17(+4.16%) |
Jun 18, 2018 | 4.066 | 4.116 | 4.025 | 4.070 | 35,079,340 | -0.09(-2.23%) |
Jun 15, 2018 | 4.195 | 4.009 | 4.162 | 43,086,308 | +0.09(+2.28%) | |
Jun 14, 2018 | 4.312 | 4.324 | 4.054 | 4.070 | 52,571,524 | -0.21(-4.99%) |
Jun 13, 2018 | 4.360 | 4.376 | 4.215 | 4.283 | 28,984,046 | -0.06(-1.48%) |
Jun 12, 2018 | 4.364 | 4.440 | 4.314 | 4.348 | 23,115,280 | -0.00(-0.09%) |
Jun 11, 2018 | 4.509 | 4.521 | 4.330 | 4.352 | 27,888,250 | -0.10(-2.26%) |
Jun 08, 2018 | 4.420 | 4.513 | 4.227 | 4.453 | 68,426,256 | +0.21(+4.94%) |
Jun 07, 2018 | 4.328 | 4.340 | 4.038 | 4.243 | 77,214,016 | -0.21(-4.79%) |
Jun 06, 2018 | 4.428 | 4.457 | 33,205,132 | -0.15(-3.32%) | ||
Jun 05, 2018 | 4.779 | 4.799 | 4.577 | 4.610 | 30,186,106 | -0.21(-4.43%) |
Jun 04, 2018 | 4.811 | 4.847 | 4.783 | 4.823 | 33,239,648 | +0.12(+2.66%) |
Jun 01, 2018 | 4.731 | 4.783 | 4.594 | 4.698 | 37,469,764 | +0.05(+0.99%) |
May 31, 2018 | 4.673 | 4.683 | 4.624 | 4.653 | 17,535,702 | +0.02(+0.35%) |
May 30, 2018 | 4.689 | 4.697 | 4.566 | 4.636 | 33,019,432 | +0.01(+0.17%) |
May 29, 2018 | 4.705 | 4.761 | 4.608 | 4.628 | 70,503,112 | -0.30(-6.13%) |
May 25, 2018 | 4.930 | 4.930 | 4.930 | 0 | -0.08(-1.61%) | |
May 24, 2018 | 4.943 | 5.019 | 4.890 | 5.011 | 27,093,230 | +0.03(+0.65%) |
May 23, 2018 | 4.999 | 5.047 | 4.947 | 4.979 | 27,109,442 | -0.05(-1.04%) |
May 22, 2018 | 4.947 | 5.128 | 4.944 | 5.031 | 39,875,268 | +0.17(+3.48%) |
May 21, 2018 | 4.975 | 4.975 | 4.812 | 4.862 | 32,184,758 | -0.00(-0.08%) |
May 18, 2018 | 4.810 | 4.870 | 4.737 | 4.866 | 81,674,680 | -0.10(-2.11%) |
May 17, 2018 | 5.188 | 5.200 | 4.939 | 4.971 | 43,628,532 | -0.29(-5.51%) |
May 16, 2018 | 5.233 | 5.293 | 5.229 | 5.261 | 14,403,946 | +0.04(+0.69%) |
May 15, 2018 | 5.116 | 5.241 | 5.075 | 5.225 | 34,161,932 | -0.06(-1.07%) |
May 14, 2018 | 5.398 | 5.458 | 5.212 | 5.281 | 25,311,518 | -0.12(-2.31%) |
May 11, 2018 | 5.531 | 5.555 | 5.370 | 5.406 | 18,541,054 | -0.13(-2.40%) |
May 10, 2018 | 5.430 | 5.565 | 5.414 | 5.539 | 22,664,638 | +0.20(+3.77%) |
May 09, 2018 | 5.325 | 5.349 | 5.267 | 5.337 | 23,060,272 | -0.02(-0.30%) |
May 08, 2018 | 5.374 | 5.412 | 5.289 | 5.353 | 19,609,302 | -0.01(-0.23%) |
May 07, 2018 | 5.374 | 5.444 | 5.335 | 5.365 | 21,233,058 | -0.05(-0.89%) |
May 04, 2018 | 5.410 | 5.482 | 5.398 | 5.414 | 26,951,406 | -0.05(-0.88%) |
May 03, 2018 | 5.543 | 5.553 | 5.406 | 5.462 | 28,782,898 | -0.08(-1.45%) |
May 02, 2018 | 5.708 | 5.720 | 5.506 | 5.543 | 34,332,516 | -0.30(-5.08%) |
May 01, 2018 | 5.847 | 5.867 | 5.714 | 5.839 | 10,551,685 | -0.01(-0.21%) |
Apr 30, 2018 | 5.988 | 6.000 | 5.837 | 5.851 | 12,920,764 | -0.14(-2.42%) |
Apr 27, 2018 | 6.045 | 6.049 | 5.968 | 5.996 | 13,654,236 | +0.02(+0.34%) |
Apr 26, 2018 | 5.888 | 5.988 | 5.841 | 5.976 | 15,802,711 | +0.14(+2.34%) |
Apr 25, 2018 | 5.795 | 5.853 | 5.767 | 5.839 | 15,508,739 | -0.05(-0.89%) |
Apr 24, 2018 | 5.968 | 6.018 | 5.863 | 5.892 | 14,683,634 | -0.04(-0.68%) |
Apr 23, 2018 | 5.936 | 5.972 | 5.867 | 5.932 | 12,924,502 | -0.08(-1.27%) |
Apr 20, 2018 | 6.024 | 6.049 | 5.960 | 6.008 | 17,650,534 | -0.08(-1.26%) |
Apr 19, 2018 | 6.053 | 6.117 | 6.008 | 6.085 | 19,172,402 | -0.08(-1.31%) |
Apr 18, 2018 | 6.121 | 6.200 | 6.073 | 6.165 | 17,242,240 | +0.17(+2.89%) |
Apr 17, 2018 | 5.924 | 6.014 | 5.875 | 5.992 | 20,357,354 | +0.12(+1.99%) |
Apr 16, 2018 | 5.980 | 5.984 | 5.831 | 5.875 | 27,028,050 | -0.06(-1.08%) |
Apr 13, 2018 | 6.073 | 6.089 | 5.928 | 5.940 | 14,786,275 | -0.17(-2.83%) |
Apr 12, 2018 | 6.137 | 6.145 | 6.085 | 6.113 | 12,060,155 | +0.04(+0.60%) |
Apr 11, 2018 | 5.980 | 6.111 | 5.968 | 6.077 | 15,128,561 | +0.09(+1.48%) |
Apr 10, 2018 | 5.924 | 6.006 | 5.873 | 5.988 | 18,669,064 | +0.08(+1.36%) |
Apr 09, 2018 | 6.085 | 6.105 | 5.900 | 5.908 | 22,681,340 | -0.21(-3.36%) |
Apr 06, 2018 | 6.133 | 6.177 | 6.020 | 6.113 | 16,182,253 | -0.04(-0.72%) |
Apr 05, 2018 | 6.302 | 6.347 | 6.145 | 6.157 | 28,583,896 | +0.00(+0.00%) |
Apr 04, 2018 | 5.980 | 6.169 | 5.938 | 6.157 | 26,620,584 | +0.04(+0.66%) |
Apr 03, 2018 | 6.246 | 6.290 | 6.089 | 6.117 | 23,927,444 | -0.10(-1.68%) |