Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.853 | 3.877 | 3.845 | 3.845 | 230,747 | +0.00(+0.00%) |
Jun 28, 2018 | 3.849 | 3.853 | 3.821 | 3.845 | 329,833 | -0.04(-1.03%) |
Jun 27, 2018 | 3.917 | 3.933 | 3.861 | 3.885 | 436,838 | -0.04(-1.02%) |
Jun 26, 2018 | 3.901 | 3.949 | 3.893 | 3.925 | 530,145 | +0.02(+0.62%) |
Jun 25, 2018 | 3.933 | 3.933 | 3.885 | 3.901 | 421,279 | -0.01(-0.21%) |
Jun 22, 2018 | 3.925 | 3.925 | 3.901 | 3.909 | 399,771 | +0.02(+0.62%) |
Jun 21, 2018 | 3.901 | 3.901 | 3.869 | 3.885 | 261,138 | -0.06(-1.63%) |
Jun 20, 2018 | 3.981 | 3.981 | 3.941 | 3.949 | 164,192 | -0.02(-0.40%) |
Jun 19, 2018 | 3.965 | 3.973 | 3.933 | 3.965 | 371,642 | -0.05(-1.20%) |
Jun 18, 2018 | 4.021 | 4.021 | 3.989 | 4.013 | 250,229 | -0.05(-1.19%) |
Jun 15, 2018 | 4.118 | 4.118 | 4.061 | 323,688 | -0.06(-1.36%) | |
Jun 14, 2018 | 4.142 | 4.146 | 4.118 | 4.118 | 274,873 | -0.01(-0.19%) |
Jun 13, 2018 | 4.134 | 4.158 | 4.126 | 4.126 | 279,249 | -0.02(-0.39%) |
Jun 12, 2018 | 4.174 | 4.182 | 4.126 | 4.142 | 530,547 | -0.03(-0.77%) |
Jun 11, 2018 | 4.190 | 4.190 | 4.158 | 4.174 | 303,043 | -0.01(-0.19%) |
Jun 08, 2018 | 4.198 | 4.198 | 4.158 | 4.182 | 338,207 | -0.03(-0.76%) |
Jun 07, 2018 | 4.206 | 4.246 | 4.206 | 4.214 | 341,304 | +0.02(+0.57%) |
Jun 06, 2018 | 4.198 | 4.190 | 236,336 | +0.02(+0.38%) | ||
Jun 05, 2018 | 4.198 | 4.198 | 4.150 | 4.174 | 401,842 | -0.03(-0.76%) |
Jun 04, 2018 | 4.230 | 4.243 | 4.206 | 4.206 | 230,444 | +0.02(+0.38%) |
Jun 01, 2018 | 4.190 | 4.214 | 4.182 | 4.190 | 260,806 | +0.07(+1.75%) |
May 31, 2018 | 4.142 | 4.150 | 4.118 | 4.118 | 434,903 | -0.06(-1.35%) |
May 30, 2018 | 4.182 | 4.182 | 4.126 | 4.174 | 506,133 | +0.02(+0.39%) |
May 29, 2018 | 4.190 | 4.190 | 4.134 | 4.158 | 749,468 | -0.10(-2.26%) |
May 25, 2018 | 4.254 | 4.254 | 4.254 | 0 | -0.04(-0.93%) | |
May 24, 2018 | 4.326 | 4.334 | 4.270 | 4.294 | 224,076 | -0.04(-0.93%) |
May 23, 2018 | 4.342 | 4.342 | 4.318 | 4.334 | 280,207 | -0.02(-0.37%) |
May 22, 2018 | 4.391 | 4.391 | 4.342 | 4.350 | 403,928 | -0.04(-0.91%) |
May 21, 2018 | 4.374 | 4.399 | 4.350 | 4.391 | 166,795 | +0.02(+0.37%) |
May 18, 2018 | 4.399 | 4.399 | 4.366 | 4.374 | 173,489 | -0.02(-0.55%) |
May 17, 2018 | 4.415 | 4.431 | 4.391 | 4.399 | 298,175 | -0.02(-0.36%) |
May 16, 2018 | 4.431 | 4.447 | 4.407 | 4.415 | 633,674 | -0.02(-0.36%) |
May 15, 2018 | 4.487 | 4.487 | 4.407 | 4.431 | 344,022 | -0.07(-1.60%) |
May 14, 2018 | 4.495 | 4.527 | 4.495 | 4.503 | 203,665 | +0.02(+0.54%) |
May 11, 2018 | 4.471 | 4.491 | 4.455 | 4.479 | 184,427 | +0.01(+0.18%) |
May 10, 2018 | 4.463 | 4.487 | 4.463 | 4.471 | 300,591 | +0.04(+0.91%) |
May 09, 2018 | 4.399 | 4.447 | 4.395 | 4.431 | 345,049 | +0.00(+0.00%) |
May 08, 2018 | 4.391 | 4.455 | 4.391 | 4.431 | 607,491 | +0.04(+0.91%) |
May 07, 2018 | 4.415 | 4.431 | 4.366 | 4.391 | 2,276,167 | -0.10(-2.32%) |
May 04, 2018 | 4.447 | 4.535 | 4.447 | 4.495 | 286,549 | +0.03(+0.72%) |
May 03, 2018 | 4.439 | 4.471 | 4.423 | 4.463 | 176,532 | -0.01(-0.18%) |
May 02, 2018 | 4.471 | 4.511 | 4.455 | 4.471 | 252,700 | -0.06(-1.24%) |
May 01, 2018 | 4.559 | 4.559 | 4.503 | 4.527 | 195,580 | -0.07(-1.57%) |
Apr 30, 2018 | 4.599 | 4.627 | 4.575 | 4.599 | 221,753 | -0.01(-0.17%) |
Apr 27, 2018 | 4.631 | 4.651 | 4.595 | 4.607 | 213,438 | +0.02(+0.35%) |
Apr 26, 2018 | 4.736 | 4.800 | 4.447 | 4.591 | 554,762 | -0.10(-2.22%) |
Apr 25, 2018 | 4.720 | 4.720 | 4.671 | 4.696 | 112,407 | -0.02(-0.34%) |
Apr 24, 2018 | 4.760 | 4.768 | 4.696 | 4.712 | 335,137 | -0.06(-1.18%) |
Apr 23, 2018 | 4.760 | 4.776 | 4.736 | 4.768 | 111,240 | +0.04(+0.85%) |
Apr 20, 2018 | 4.752 | 4.760 | 4.712 | 4.728 | 125,864 | -0.01(-0.17%) |
Apr 19, 2018 | 4.736 | 4.768 | 4.720 | 4.736 | 141,921 | +0.00(+0.00%) |
Apr 18, 2018 | 4.768 | 4.768 | 4.728 | 4.736 | 387,738 | -0.05(-1.01%) |
Apr 17, 2018 | 4.728 | 4.784 | 4.712 | 4.784 | 484,826 | +0.03(+0.68%) |
Apr 16, 2018 | 4.768 | 4.768 | 4.736 | 4.752 | 95,694 | -0.02(-0.50%) |
Apr 13, 2018 | 4.792 | 4.796 | 4.752 | 4.776 | 162,736 | +0.01(+0.17%) |
Apr 12, 2018 | 4.784 | 4.784 | 4.728 | 4.768 | 149,862 | +0.01(+0.17%) |
Apr 11, 2018 | 4.760 | 4.792 | 4.752 | 4.760 | 187,018 | +0.09(+1.89%) |
Apr 10, 2018 | 4.679 | 4.696 | 4.655 | 4.671 | 171,655 | +0.03(+0.69%) |
Apr 09, 2018 | 4.655 | 4.671 | 4.631 | 4.639 | 219,075 | +0.02(+0.52%) |
Apr 06, 2018 | 4.639 | 4.671 | 4.583 | 4.615 | 201,015 | -0.08(-1.71%) |
Apr 05, 2018 | 4.696 | 4.712 | 4.671 | 4.696 | 435,677 | +0.03(+0.69%) |
Apr 04, 2018 | 4.543 | 4.663 | 4.527 | 4.663 | 532,360 | -0.03(-0.68%) |
Apr 03, 2018 | 4.623 | 4.696 | 4.623 | 4.696 | 503,813 | +0.11(+2.45%) |