Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.124 | 6.359 | 6.095 | 6.183 | 5,526,702 | +0.13(+2.10%) |
Jun 28, 2018 | 5.997 | 6.251 | 5.978 | 6.056 | 6,665,253 | +0.06(+0.98%) |
Jun 27, 2018 | 5.724 | 6.183 | 5.724 | 5.997 | 10,793,736 | +0.40(+7.16%) |
Jun 26, 2018 | 5.480 | 5.660 | 5.309 | 5.597 | 4,748,071 | +0.16(+2.87%) |
Jun 25, 2018 | 5.587 | 5.646 | 5.392 | 5.441 | 5,397,726 | -0.15(-2.62%) |
Jun 22, 2018 | 5.460 | 5.694 | 5.402 | 5.587 | 11,213,743 | +0.50(+9.79%) |
Jun 21, 2018 | 5.206 | 5.261 | 5.050 | 5.089 | 6,586,399 | -0.30(-5.62%) |
Jun 20, 2018 | 5.314 | 5.421 | 5.172 | 5.392 | 4,739,303 | +0.20(+3.76%) |
Jun 19, 2018 | 5.021 | 5.216 | 4.991 | 5.196 | 4,301,164 | +0.05(+0.95%) |
Jun 18, 2018 | 5.040 | 5.245 | 5.011 | 5.148 | 4,429,406 | +0.09(+1.74%) |
Jun 15, 2018 | 5.323 | 4.962 | 5.060 | 7,209,226 | -0.26(-4.95%) | |
Jun 14, 2018 | 5.489 | 5.499 | 5.274 | 5.323 | 4,840,235 | -0.13(-2.33%) |
Jun 13, 2018 | 5.528 | 5.556 | 5.353 | 5.450 | 4,585,728 | -0.11(-1.93%) |
Jun 12, 2018 | 5.724 | 5.773 | 5.548 | 5.558 | 4,049,018 | -0.18(-3.07%) |
Jun 11, 2018 | 5.685 | 5.778 | 5.616 | 5.734 | 4,243,523 | -0.03(-0.51%) |
Jun 08, 2018 | 5.861 | 5.890 | 5.685 | 5.763 | 4,281,972 | -0.10(-1.67%) |
Jun 07, 2018 | 5.753 | 5.958 | 5.743 | 5.861 | 5,307,060 | +0.21(+3.63%) |
Jun 06, 2018 | 5.655 | 5,084,680 | +0.08(+1.40%) | |||
Jun 05, 2018 | 5.460 | 5.607 | 5.364 | 5.577 | 6,328,659 | +0.18(+3.25%) |
Jun 04, 2018 | 5.548 | 5.572 | 5.314 | 5.401 | 4,410,339 | -0.10(-1.78%) |
Jun 01, 2018 | 5.421 | 5.558 | 5.411 | 5.499 | 5,093,954 | +0.07(+1.26%) |
May 31, 2018 | 5.577 | 5.636 | 5.421 | 5.431 | 5,788,224 | -0.21(-3.81%) |
May 30, 2018 | 5.304 | 5.675 | 5.265 | 5.646 | 6,945,863 | +0.34(+6.45%) |
May 29, 2018 | 5.187 | 5.323 | 5.167 | 5.304 | 5,678,520 | +0.01(+0.18%) |
May 25, 2018 | 5.294 | 5.294 | 5.294 | 0 | -0.24(-4.41%) | |
May 24, 2018 | 5.568 | 5.629 | 5.460 | 5.538 | 5,270,951 | -0.15(-2.58%) |
May 23, 2018 | 5.636 | 5.782 | 5.548 | 5.685 | 6,111,489 | -0.04(-0.68%) |
May 22, 2018 | 5.870 | 6.183 | 5.694 | 5.724 | 9,610,045 | -0.15(-2.50%) |
May 21, 2018 | 5.880 | 5.919 | 5.724 | 5.870 | 4,266,698 | +0.03(+0.50%) |
May 18, 2018 | 5.734 | 5.880 | 5.655 | 5.841 | 5,755,757 | +0.13(+2.22%) |
May 17, 2018 | 5.607 | 5.958 | 5.597 | 5.714 | 10,207,179 | +0.19(+3.36%) |
May 16, 2018 | 5.421 | 5.548 | 5.358 | 5.528 | 5,670,760 | +0.10(+1.80%) |
May 15, 2018 | 5.265 | 5.450 | 5.216 | 5.431 | 4,692,831 | +0.18(+3.35%) |
May 14, 2018 | 5.118 | 5.353 | 5.089 | 5.255 | 4,398,670 | +0.18(+3.46%) |
May 11, 2018 | 5.187 | 5.197 | 5.079 | 5.079 | 4,668,994 | -0.10(-1.89%) |
May 10, 2018 | 5.089 | 5.182 | 5.001 | 5.177 | 5,843,971 | +0.11(+2.12%) |
May 09, 2018 | 4.923 | 5.206 | 4.884 | 5.069 | 8,350,388 | +0.28(+5.92%) |
May 08, 2018 | 4.728 | 4.786 | 4.498 | 4.786 | 6,982,191 | +0.11(+2.30%) |
May 07, 2018 | 4.640 | 4.952 | 4.620 | 4.679 | 6,193,046 | +0.15(+3.23%) |
May 04, 2018 | 4.356 | 4.620 | 4.327 | 4.532 | 4,339,758 | +0.16(+3.57%) |
May 03, 2018 | 4.386 | 4.444 | 4.239 | 4.376 | 4,902,327 | +0.05(+1.13%) |
May 02, 2018 | 4.308 | 4.454 | 4.259 | 4.327 | 7,059,949 | +0.01(+0.23%) |
May 01, 2018 | 4.532 | 4.557 | 4.298 | 4.317 | 4,144,829 | -0.24(-5.35%) |
Apr 30, 2018 | 4.532 | 4.669 | 4.522 | 4.561 | 5,055,530 | +0.00(+0.00%) |
Apr 27, 2018 | 4.669 | 4.679 | 4.522 | 4.561 | 4,678,826 | -0.12(-2.51%) |
Apr 26, 2018 | 4.757 | 4.820 | 4.654 | 4.679 | 4,748,820 | -0.06(-1.24%) |
Apr 25, 2018 | 4.688 | 4.757 | 4.571 | 4.737 | 4,531,858 | -0.03(-0.61%) |
Apr 24, 2018 | 4.747 | 4.854 | 4.664 | 4.767 | 4,661,497 | +0.04(+0.83%) |
Apr 23, 2018 | 4.610 | 4.737 | 4.522 | 4.728 | 4,005,434 | +0.08(+1.68%) |
Apr 20, 2018 | 4.679 | 4.688 | 4.469 | 4.649 | 5,914,373 | -0.09(-1.86%) |
Apr 19, 2018 | 4.747 | 4.854 | 4.630 | 4.737 | 10,253,342 | +0.06(+1.25%) |
Apr 18, 2018 | 4.532 | 4.796 | 4.522 | 4.679 | 8,420,151 | +0.23(+5.27%) |
Apr 17, 2018 | 4.405 | 4.483 | 4.327 | 4.444 | 8,016,788 | +0.05(+1.11%) |
Apr 16, 2018 | 4.259 | 4.454 | 4.200 | 4.395 | 5,894,133 | +0.11(+2.51%) |
Apr 13, 2018 | 4.151 | 4.395 | 4.122 | 4.288 | 8,001,088 | +0.14(+3.29%) |
Apr 12, 2018 | 4.073 | 4.190 | 3.986 | 4.151 | 6,290,019 | +0.08(+1.92%) |
Apr 11, 2018 | 3.907 | 4.151 | 3.858 | 4.073 | 8,907,581 | +0.19(+4.77%) |
Apr 10, 2018 | 3.682 | 3.907 | 3.663 | 3.888 | 8,865,107 | +0.29(+8.15%) |
Apr 09, 2018 | 3.653 | 3.692 | 3.565 | 3.594 | 4,632,000 | -0.03(-0.81%) |
Apr 06, 2018 | 3.692 | 3.780 | 3.551 | 3.624 | 4,383,063 | -0.14(-3.64%) |
Apr 05, 2018 | 3.516 | 3.761 | 3.516 | 3.761 | 5,721,641 | +0.24(+6.94%) |
Apr 04, 2018 | 3.428 | 3.565 | 3.311 | 3.516 | 6,296,164 | -0.02(-0.55%) |
Apr 03, 2018 | 3.526 | 3.555 | 3.389 | 3.536 | 4,436,115 | +0.04(+1.12%) |