Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.778 | 3.826 | 3.714 | 3.714 | 28,606,036 | -0.05(-1.28%) |
Jun 28, 2018 | 3.746 | 3.802 | 3.730 | 3.762 | 39,365,216 | +0.05(+1.30%) |
Jun 27, 2018 | 3.770 | 3.826 | 3.694 | 3.714 | 69,798,360 | -0.10(-2.53%) |
Jun 26, 2018 | 3.882 | 3.890 | 3.786 | 3.810 | 39,185,348 | -0.07(-1.86%) |
Jun 25, 2018 | 3.914 | 3.914 | 3.858 | 3.882 | 30,663,556 | +0.02(+0.62%) |
Jun 22, 2018 | 3.922 | 3.939 | 3.842 | 3.858 | 26,277,980 | -0.01(-0.21%) |
Jun 21, 2018 | 3.922 | 3.955 | 3.858 | 3.866 | 29,276,122 | -0.06(-1.43%) |
Jun 20, 2018 | 4.051 | 4.051 | 3.922 | 3.922 | 32,385,148 | -0.09(-2.20%) |
Jun 19, 2018 | 3.931 | 4.075 | 3.922 | 4.011 | 47,493,376 | +0.01(+0.20%) |
Jun 18, 2018 | 3.922 | 4.011 | 3.882 | 4.003 | 45,830,980 | +0.04(+1.07%) |
Jun 15, 2018 | 3.984 | 3.905 | 3.960 | 54,761,884 | -0.02(-0.60%) | |
Jun 14, 2018 | 4.016 | 4.111 | 3.968 | 3.984 | 63,484,284 | +0.01(+0.20%) |
Jun 13, 2018 | 4.040 | 4.068 | 3.944 | 3.976 | 39,099,936 | -0.04(-0.99%) |
Jun 12, 2018 | 4.032 | 4.084 | 4.008 | 4.016 | 29,471,496 | -0.02(-0.59%) |
Jun 11, 2018 | 4.064 | 4.127 | 4.008 | 4.040 | 30,782,588 | -0.01(-0.20%) |
Jun 08, 2018 | 3.976 | 4.072 | 3.932 | 4.048 | 42,633,200 | +0.19(+4.95%) |
Jun 07, 2018 | 3.960 | 4.016 | 3.817 | 3.857 | 123,296,608 | -0.17(-4.34%) |
Jun 06, 2018 | 4.016 | 4.032 | 29,799,798 | -0.08(-1.93%) | ||
Jun 05, 2018 | 4.215 | 4.231 | 4.103 | 4.111 | 39,794,924 | -0.14(-3.18%) |
Jun 04, 2018 | 4.278 | 4.294 | 4.223 | 4.247 | 24,241,436 | +0.06(+1.33%) |
Jun 01, 2018 | 4.231 | 4.254 | 4.167 | 4.191 | 29,898,884 | +0.01(+0.19%) |
May 31, 2018 | 4.191 | 4.215 | 4.151 | 4.183 | 14,169,083 | +0.00(+0.00%) |
May 30, 2018 | 4.143 | 4.231 | 4.119 | 4.183 | 36,663,700 | +0.05(+1.15%) |
May 29, 2018 | 4.199 | 4.239 | 4.103 | 4.135 | 36,332,560 | -0.20(-4.59%) |
May 25, 2018 | 4.334 | 4.334 | 4.334 | 0 | -0.08(-1.80%) | |
May 24, 2018 | 4.366 | 4.421 | 4.318 | 4.413 | 24,382,040 | +0.03(+0.73%) |
May 23, 2018 | 4.374 | 4.405 | 4.353 | 4.382 | 29,483,304 | -0.01(-0.18%) |
May 22, 2018 | 4.366 | 4.429 | 4.330 | 4.390 | 36,276,412 | +0.05(+1.10%) |
May 21, 2018 | 4.429 | 4.429 | 4.302 | 4.342 | 36,409,816 | -0.04(-0.91%) |
May 18, 2018 | 4.413 | 4.421 | 4.278 | 4.382 | 97,390,640 | -0.12(-2.65%) |
May 17, 2018 | 4.588 | 4.588 | 4.481 | 4.501 | 34,226,804 | -0.11(-2.41%) |
May 16, 2018 | 4.628 | 4.676 | 4.573 | 4.612 | 29,938,082 | -0.02(-0.34%) |
May 15, 2018 | 4.644 | 4.652 | 4.580 | 4.628 | 22,077,138 | -0.10(-2.18%) |
May 14, 2018 | 4.827 | 4.827 | 4.724 | 4.732 | 23,087,862 | -0.06(-1.16%) |
May 11, 2018 | 4.819 | 4.847 | 4.763 | 4.787 | 17,099,194 | -0.06(-1.31%) |
May 10, 2018 | 4.875 | 4.892 | 4.807 | 4.851 | 39,582,704 | +0.05(+0.99%) |
May 09, 2018 | 4.875 | 4.907 | 4.787 | 4.803 | 64,185,240 | -0.17(-3.51%) |
May 08, 2018 | 5.002 | 5.046 | 4.942 | 4.978 | 36,513,292 | +0.00(+0.00%) |
May 07, 2018 | 5.026 | 5.062 | 4.946 | 4.978 | 19,064,936 | -0.06(-1.11%) |
May 04, 2018 | 5.018 | 5.105 | 5.002 | 5.034 | 27,532,142 | -0.01(-0.16%) |
May 03, 2018 | 5.066 | 5.105 | 5.026 | 5.042 | 20,225,844 | -0.01(-0.16%) |
May 02, 2018 | 5.185 | 5.193 | 5.018 | 5.050 | 35,319,576 | -0.17(-3.35%) |
May 01, 2018 | 5.248 | 5.264 | 5.170 | 5.225 | 9,947,222 | -0.04(-0.76%) |
Apr 30, 2018 | 5.304 | 5.344 | 5.256 | 5.264 | 14,840,396 | -0.06(-1.19%) |
Apr 27, 2018 | 5.360 | 5.368 | 5.296 | 5.328 | 17,255,146 | +0.03(+0.60%) |
Apr 26, 2018 | 5.248 | 5.328 | 5.248 | 5.296 | 16,623,422 | +0.04(+0.76%) |
Apr 25, 2018 | 5.256 | 5.272 | 5.201 | 5.256 | 22,427,772 | -0.06(-1.20%) |
Apr 24, 2018 | 5.352 | 5.408 | 5.296 | 5.320 | 19,027,998 | -0.05(-0.89%) |
Apr 23, 2018 | 5.376 | 5.400 | 5.320 | 5.368 | 13,766,710 | -0.05(-0.88%) |
Apr 20, 2018 | 5.415 | 5.439 | 5.376 | 5.415 | 23,345,974 | -0.06(-1.16%) |
Apr 19, 2018 | 5.408 | 5.479 | 5.384 | 5.479 | 30,352,524 | +0.01(+0.15%) |
Apr 18, 2018 | 5.392 | 5.507 | 5.392 | 5.471 | 36,051,056 | +0.10(+1.78%) |
Apr 17, 2018 | 5.336 | 5.400 | 5.280 | 5.376 | 37,333,928 | +0.07(+1.35%) |
Apr 16, 2018 | 5.392 | 5.408 | 5.280 | 5.304 | 30,305,354 | -0.06(-1.19%) |
Apr 13, 2018 | 5.415 | 5.427 | 5.320 | 5.368 | 20,946,676 | -0.02(-0.30%) |
Apr 12, 2018 | 5.543 | 5.567 | 5.376 | 5.384 | 36,031,344 | -0.18(-3.29%) |
Apr 11, 2018 | 5.519 | 5.618 | 5.511 | 5.567 | 27,964,722 | +0.05(+0.86%) |
Apr 10, 2018 | 5.408 | 5.535 | 5.384 | 5.519 | 40,720,608 | +0.12(+2.21%) |
Apr 09, 2018 | 5.431 | 5.463 | 5.372 | 5.400 | 42,036,788 | -0.06(-1.02%) |
Apr 06, 2018 | 5.527 | 5.555 | 5.364 | 5.455 | 54,945,452 | -0.24(-4.19%) |
Apr 05, 2018 | 5.821 | 5.845 | 5.686 | 5.694 | 25,170,902 | -0.04(-0.69%) |
Apr 04, 2018 | 5.638 | 5.757 | 5.614 | 5.734 | 20,408,426 | +0.02(+0.42%) |
Apr 03, 2018 | 5.718 | 5.749 | 5.654 | 5.710 | 24,058,108 | +0.06(+0.98%) |