Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.300 | 4.450 | 4.180 | 4.280 | 295,885 | +0.03(+0.71%) |
Jun 28, 2018 | 4.220 | 4.328 | 4.100 | 4.250 | 482,244 | +0.01(+0.24%) |
Jun 27, 2018 | 4.400 | 4.479 | 4.220 | 4.240 | 508,686 | -0.20(-4.50%) |
Jun 26, 2018 | 4.590 | 4.610 | 4.370 | 4.440 | 537,330 | -0.16(-3.48%) |
Jun 25, 2018 | 4.950 | 4.960 | 4.550 | 4.600 | 677,243 | -0.37(-7.44%) |
Jun 22, 2018 | 5.010 | 5.070 | 4.880 | 4.970 | 3,171,154 | -0.02(-0.40%) |
Jun 21, 2018 | 5.230 | 5.260 | 4.900 | 4.990 | 679,165 | -0.22(-4.22%) |
Jun 20, 2018 | 5.410 | 5.520 | 5.195 | 5.210 | 524,248 | -0.16(-2.98%) |
Jun 19, 2018 | 5.210 | 5.380 | 5.150 | 5.370 | 382,098 | +0.13(+2.48%) |
Jun 18, 2018 | 5.580 | 5.580 | 5.110 | 5.240 | 840,314 | -0.18(-3.32%) |
Jun 15, 2018 | 5.300 | 5.300 | 5.420 | 830,027 | +0.12(+2.26%) | |
Jun 14, 2018 | 5.200 | 5.470 | 4.975 | 5.300 | 1,089,152 | +0.16(+3.11%) |
Jun 13, 2018 | 5.030 | 5.320 | 4.780 | 5.140 | 1,517,929 | +0.11(+2.19%) |
Jun 12, 2018 | 4.550 | 5.440 | 4.540 | 5.030 | 3,080,833 | +0.60(+13.54%) |
Jun 11, 2018 | 4.440 | 4.570 | 4.400 | 4.430 | 264,381 | -0.04(-0.89%) |
Jun 08, 2018 | 4.480 | 4.513 | 4.381 | 4.470 | 260,047 | -0.03(-0.67%) |
Jun 07, 2018 | 4.580 | 4.650 | 4.420 | 4.500 | 298,984 | -0.02(-0.44%) |
Jun 06, 2018 | 4.410 | 4.570 | 4.310 | 4.520 | 360,985 | +0.13(+2.96%) |
Jun 05, 2018 | 4.300 | 4.550 | 4.220 | 4.390 | 452,194 | +0.09(+2.09%) |
Jun 04, 2018 | 4.290 | 4.390 | 4.100 | 4.300 | 545,200 | +0.02(+0.47%) |
Jun 01, 2018 | 4.600 | 4.830 | 4.220 | 4.280 | 2,529,563 | -0.02(-0.47%) |
May 31, 2018 | 3.830 | 4.350 | 3.830 | 4.300 | 1,263,999 | +0.47(+12.27%) |
May 30, 2018 | 3.770 | 3.930 | 3.770 | 3.830 | 324,902 | +0.06(+1.59%) |
May 29, 2018 | 3.700 | 3.790 | 3.600 | 3.770 | 246,440 | +0.07(+1.89%) |
May 25, 2018 | 3.700 | 3.700 | 3.700 | 0 | +0.03(+0.82%) | |
May 24, 2018 | 3.700 | 3.720 | 3.620 | 3.670 | 172,559 | -0.03(-0.81%) |
May 23, 2018 | 3.710 | 3.780 | 3.660 | 3.700 | 160,054 | -0.03(-0.80%) |
May 22, 2018 | 3.780 | 3.780 | 3.710 | 3.730 | 151,039 | -0.03(-0.80%) |
May 21, 2018 | 3.830 | 3.850 | 3.720 | 3.760 | 309,298 | -0.07(-1.83%) |
May 18, 2018 | 3.840 | 3.953 | 3.790 | 3.830 | 275,259 | -0.03(-0.78%) |
May 17, 2018 | 3.820 | 3.870 | 3.730 | 3.860 | 323,228 | +0.03(+0.78%) |
May 16, 2018 | 3.730 | 3.840 | 3.720 | 3.830 | 398,878 | +0.12(+3.23%) |
May 15, 2018 | 3.880 | 3.940 | 3.690 | 3.710 | 554,413 | -0.18(-4.63%) |
May 14, 2018 | 3.740 | 4.010 | 3.660 | 3.890 | 522,046 | +0.17(+4.57%) |
May 11, 2018 | 3.610 | 3.750 | 3.560 | 3.720 | 374,737 | +0.11(+3.05%) |
May 10, 2018 | 3.730 | 3.760 | 3.600 | 3.610 | 254,505 | -0.09(-2.43%) |
May 09, 2018 | 3.660 | 3.720 | 3.630 | 3.700 | 315,568 | +0.04(+1.09%) |
May 08, 2018 | 3.730 | 3.730 | 3.590 | 3.660 | 270,705 | -0.07(-1.88%) |
May 07, 2018 | 3.630 | 3.790 | 3.520 | 3.730 | 467,041 | +0.14(+3.90%) |
May 04, 2018 | 3.470 | 3.690 | 3.440 | 3.590 | 452,252 | +0.11(+3.16%) |
May 03, 2018 | 3.530 | 3.590 | 3.360 | 3.480 | 652,937 | -0.20(-5.43%) |
May 02, 2018 | 3.570 | 3.690 | 3.520 | 3.680 | 570,551 | +0.10(+2.79%) |
May 01, 2018 | 3.400 | 3.580 | 3.350 | 3.580 | 459,041 | +0.17(+4.99%) |
Apr 30, 2018 | 3.460 | 3.590 | 3.400 | 3.410 | 402,723 | -0.03(-0.87%) |
Apr 27, 2018 | 3.440 | 3.570 | 3.410 | 3.440 | 480,905 | +0.02(+0.58%) |
Apr 26, 2018 | 3.640 | 3.640 | 3.370 | 3.420 | 632,554 | -0.20(-5.52%) |
Apr 25, 2018 | 3.310 | 3.670 | 3.300 | 3.620 | 873,604 | +0.32(+9.70%) |
Apr 24, 2018 | 3.460 | 3.487 | 3.220 | 3.300 | 904,611 | -0.18(-5.17%) |
Apr 23, 2018 | 3.550 | 3.620 | 3.450 | 3.480 | 505,405 | -0.09(-2.52%) |
Apr 20, 2018 | 3.550 | 3.580 | 3.440 | 3.570 | 567,335 | +0.00(+0.00%) |
Apr 19, 2018 | 3.590 | 3.590 | 3.462 | 3.570 | 591,515 | -0.01(-0.28%) |
Apr 18, 2018 | 3.810 | 3.850 | 3.560 | 3.580 | 775,551 | -0.17(-4.53%) |
Apr 17, 2018 | 3.710 | 3.770 | 3.620 | 3.750 | 573,976 | +0.04(+1.08%) |
Apr 16, 2018 | 3.850 | 3.880 | 3.620 | 3.710 | 812,417 | -0.14(-3.64%) |
Apr 13, 2018 | 3.910 | 3.950 | 3.820 | 3.850 | 531,347 | -0.06(-1.53%) |
Apr 12, 2018 | 3.960 | 4.047 | 3.860 | 3.910 | 573,805 | -0.05(-1.26%) |
Apr 11, 2018 | 3.950 | 4.100 | 3.920 | 3.960 | 696,864 | -0.01(-0.25%) |
Apr 10, 2018 | 3.990 | 4.040 | 3.810 | 3.970 | 732,255 | +0.02(+0.51%) |
Apr 09, 2018 | 4.150 | 4.250 | 3.950 | 3.950 | 834,608 | -0.08(-1.99%) |
Apr 06, 2018 | 4.030 | 4.120 | 3.850 | 4.030 | 1,750,338 | -0.09(-2.18%) |
Apr 05, 2018 | 4.370 | 4.440 | 4.010 | 4.120 | 4,841,160 | -1.89(-31.45%) |
Apr 04, 2018 | 5.770 | 6.050 | 5.601 | 6.010 | 796,124 | +0.15(+2.56%) |
Apr 03, 2018 | 5.610 | 5.960 | 5.520 | 5.860 | 492,734 | +0.30(+5.40%) |