Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.320 | 4.320 | 1,217,211 | -0.03(-0.69%) | ||
Jun 28, 2018 | 4.320 | 4.350 | 4.320 | 4.350 | 800,287 | +0.03(+0.69%) |
Jun 27, 2018 | 4.350 | 4.350 | 4.320 | 4.320 | 481,320 | -0.02(-0.46%) |
Jun 26, 2018 | 4.320 | 4.350 | 4.320 | 4.340 | 623,214 | -0.00(-0.12%) |
Jun 25, 2018 | 4.360 | 4.380 | 4.320 | 4.345 | 1,036,396 | -0.03(-0.57%) |
Jun 22, 2018 | 4.360 | 4.380 | 4.360 | 4.370 | 575,314 | +0.00(+0.00%) |
Jun 21, 2018 | 4.370 | 4.380 | 4.360 | 4.370 | 645,452 | +0.00(+0.00%) |
Jun 20, 2018 | 4.390 | 4.410 | 4.360 | 4.370 | 935,133 | -0.05(-1.13%) |
Jun 19, 2018 | 4.400 | 4.420 | 4.390 | 4.420 | 523,242 | +0.00(+0.00%) |
Jun 18, 2018 | 4.420 | 4.430 | 4.410 | 4.420 | 440,216 | -0.01(-0.23%) |
Jun 15, 2018 | 4.459 | 4.400 | 4.430 | 693,521 | -0.03(-0.65%) | |
Jun 14, 2018 | 4.450 | 4.460 | 4.430 | 4.459 | 535,581 | +0.03(+0.65%) |
Jun 13, 2018 | 4.440 | 4.450 | 4.420 | 4.430 | 655,253 | -0.02(-0.45%) |
Jun 12, 2018 | 4.470 | 4.479 | 4.420 | 4.450 | 1,522,484 | -0.02(-0.45%) |
Jun 11, 2018 | 4.480 | 4.480 | 4.460 | 4.470 | 490,397 | +0.01(+0.22%) |
Jun 08, 2018 | 4.470 | 4.490 | 4.460 | 4.460 | 563,128 | -0.02(-0.45%) |
Jun 07, 2018 | 4.490 | 4.500 | 4.470 | 4.480 | 561,485 | -0.01(-0.22%) |
Jun 06, 2018 | 4.510 | 4.490 | 409,890 | -0.02(-0.44%) | ||
Jun 05, 2018 | 4.500 | 4.510 | 4.490 | 4.510 | 393,522 | +0.02(+0.45%) |
Jun 04, 2018 | 4.490 | 4.520 | 4.490 | 4.490 | 499,093 | +0.00(+0.00%) |
Jun 01, 2018 | 4.510 | 4.530 | 4.490 | 4.490 | 919,293 | -0.01(-0.22%) |
May 31, 2018 | 4.490 | 4.520 | 4.490 | 4.500 | 783,296 | +0.01(+0.22%) |
May 30, 2018 | 4.460 | 4.490 | 4.450 | 4.490 | 719,160 | +0.04(+0.90%) |
May 29, 2018 | 4.420 | 4.460 | 4.420 | 4.450 | 615,271 | +0.02(+0.45%) |
May 25, 2018 | 4.430 | 4.430 | 4.430 | 0 | -0.04(-0.89%) | |
May 24, 2018 | 4.460 | 4.470 | 4.450 | 4.470 | 476,223 | +0.01(+0.22%) |
May 23, 2018 | 4.460 | 4.470 | 4.440 | 4.460 | 584,016 | -0.03(-0.56%) |
May 22, 2018 | 4.480 | 4.500 | 4.470 | 4.485 | 1,021,533 | -0.02(-0.55%) |
May 21, 2018 | 4.480 | 4.520 | 4.480 | 4.510 | 698,730 | +0.03(+0.67%) |
May 18, 2018 | 4.500 | 4.500 | 4.470 | 4.480 | 538,279 | -0.03(-0.67%) |
May 17, 2018 | 4.490 | 4.510 | 4.480 | 4.510 | 625,811 | +0.01(+0.22%) |
May 16, 2018 | 4.490 | 4.510 | 4.470 | 4.500 | 419,597 | +0.01(+0.22%) |
May 15, 2018 | 4.500 | 4.508 | 4.460 | 4.490 | 772,562 | -0.05(-1.10%) |
May 14, 2018 | 4.510 | 4.550 | 4.500 | 4.540 | 912,039 | +0.03(+0.67%) |
May 11, 2018 | 4.500 | 4.520 | 4.490 | 4.510 | 703,564 | +0.02(+0.45%) |
May 10, 2018 | 4.510 | 4.530 | 4.490 | 4.490 | 1,311,516 | +0.00(+0.00%) |
May 09, 2018 | 4.460 | 4.510 | 4.440 | 4.490 | 1,804,195 | +0.02(+0.45%) |
May 08, 2018 | 4.440 | 4.470 | 4.424 | 4.470 | 1,626,143 | +0.01(+0.22%) |
May 07, 2018 | 4.440 | 4.480 | 4.430 | 4.460 | 2,739,130 | -0.02(-0.45%) |
May 04, 2018 | 4.550 | 4.560 | 4.440 | 4.480 | 4,599,391 | -0.10(-2.18%) |
May 03, 2018 | 4.580 | 4.600 | 4.570 | 4.580 | 353,337 | +0.01(+0.22%) |
May 02, 2018 | 4.570 | 4.600 | 4.550 | 4.570 | 527,803 | +0.00(+0.00%) |
May 01, 2018 | 4.570 | 4.600 | 4.560 | 4.570 | 486,038 | +0.00(+0.00%) |
Apr 30, 2018 | 4.600 | 4.600 | 4.570 | 4.570 | 421,687 | -0.01(-0.22%) |
Apr 27, 2018 | 4.600 | 4.600 | 4.560 | 4.580 | 566,501 | +0.01(+0.22%) |
Apr 26, 2018 | 4.580 | 4.600 | 4.570 | 4.570 | 609,802 | -0.01(-0.22%) |
Apr 25, 2018 | 4.600 | 4.620 | 4.580 | 4.580 | 592,435 | +0.01(+0.22%) |
Apr 24, 2018 | 4.650 | 4.650 | 4.570 | 4.570 | 586,246 | -0.05(-1.19%) |
Apr 23, 2018 | 4.640 | 4.650 | 4.573 | 4.625 | 1,019,974 | -0.01(-0.32%) |
Apr 20, 2018 | 4.650 | 4.660 | 4.640 | 4.640 | 947,567 | -0.01(-0.22%) |
Apr 19, 2018 | 4.700 | 4.700 | 4.650 | 4.650 | 627,021 | -0.07(-1.48%) |
Apr 18, 2018 | 4.700 | 4.720 | 4.700 | 4.720 | 499,298 | +0.00(+0.00%) |
Apr 17, 2018 | 4.730 | 4.740 | 4.700 | 4.720 | 486,880 | +0.00(+0.00%) |
Apr 16, 2018 | 4.700 | 4.720 | 4.699 | 4.720 | 571,061 | +0.01(+0.21%) |
Apr 13, 2018 | 4.730 | 4.730 | 4.700 | 4.710 | 345,668 | -0.00(-0.11%) |
Apr 12, 2018 | 4.710 | 4.730 | 4.700 | 4.715 | 355,384 | +0.01(+0.32%) |
Apr 11, 2018 | 4.720 | 4.720 | 4.690 | 4.700 | 372,518 | -0.01(-0.21%) |
Apr 10, 2018 | 4.710 | 4.720 | 4.690 | 4.710 | 418,256 | +0.03(+0.64%) |
Apr 09, 2018 | 4.690 | 4.720 | 4.680 | 4.680 | 514,629 | -0.02(-0.32%) |
Apr 06, 2018 | 4.660 | 4.700 | 4.660 | 4.695 | 664,290 | +0.03(+0.54%) |
Apr 05, 2018 | 4.700 | 4.720 | 4.651 | 4.670 | 1,980,179 | -0.03(-0.64%) |
Apr 04, 2018 | 4.680 | 4.730 | 4.680 | 4.700 | 841,320 | +0.00(+0.00%) |
Apr 03, 2018 | 4.740 | 4.750 | 4.675 | 4.700 | 1,091,534 | -0.03(-0.63%) |