Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.787 | 4.787 | 4.787 | 0 | +0.14(+2.94%) | |
Aug 30, 2018 | 4.833 | 4.924 | 4.579 | 4.650 | 1,105,639 | -0.23(-4.67%) |
Aug 29, 2018 | 4.833 | 4.924 | 4.650 | 4.878 | 937,417 | +0.05(+0.94%) |
Aug 28, 2018 | 5.015 | 5.061 | 4.787 | 4.833 | 992,783 | -0.18(-3.64%) |
Aug 27, 2018 | 5.015 | 5.061 | 4.878 | 5.015 | 702,430 | +0.05(+0.92%) |
Aug 24, 2018 | 5.197 | 5.243 | 4.901 | 4.969 | 1,123,139 | -0.27(-5.22%) |
Aug 23, 2018 | 5.243 | 5.243 | 5.129 | 5.243 | 547,289 | +0.05(+0.88%) |
Aug 22, 2018 | 5.380 | 5.425 | 5.152 | 5.197 | 858,433 | -0.23(-4.20%) |
Aug 21, 2018 | 5.425 | 5.471 | 5.334 | 5.425 | 502,354 | +0.00(+0.00%) |
Aug 20, 2018 | 5.471 | 5.517 | 5.380 | 5.425 | 529,080 | -0.05(-0.83%) |
Aug 17, 2018 | 5.653 | 5.653 | 5.403 | 5.471 | 712,751 | -0.18(-3.23%) |
Aug 16, 2018 | 5.790 | 5.790 | 5.608 | 5.653 | 888,090 | -0.09(-1.59%) |
Aug 15, 2018 | 5.699 | 5.790 | 5.653 | 5.744 | 644,737 | +0.00(+0.00%) |
Aug 14, 2018 | 5.653 | 5.744 | 5.608 | 5.744 | 776,815 | +0.14(+2.44%) |
Aug 13, 2018 | 5.608 | 5.608 | 5.517 | 5.608 | 519,899 | +0.05(+0.82%) |
Aug 10, 2018 | 5.471 | 5.608 | 5.471 | 5.562 | 756,180 | +0.05(+0.83%) |
Aug 09, 2018 | 5.425 | 5.562 | 5.380 | 5.517 | 601,031 | +0.09(+1.68%) |
Aug 08, 2018 | 5.380 | 5.471 | 5.289 | 5.425 | 356,873 | +0.05(+0.85%) |
Aug 07, 2018 | 5.380 | 5.425 | 5.289 | 5.380 | 623,093 | +0.00(+0.00%) |
Aug 06, 2018 | 5.334 | 5.421 | 5.243 | 5.380 | 630,403 | +0.00(+0.00%) |
Aug 03, 2018 | 5.517 | 5.562 | 5.106 | 5.380 | 3,009,588 | -0.14(-2.48%) |
Aug 02, 2018 | 5.425 | 5.539 | 5.390 | 5.517 | 390,807 | +0.05(+0.83%) |
Aug 01, 2018 | 5.562 | 5.562 | 5.425 | 5.471 | 915,100 | -0.09(-1.64%) |
Jul 31, 2018 | 5.517 | 5.562 | 5.425 | 5.562 | 825,526 | +0.05(+0.83%) |
Jul 30, 2018 | 5.425 | 5.562 | 5.379 | 5.517 | 805,133 | +0.09(+1.68%) |
Jul 27, 2018 | 5.425 | 5.471 | 5.334 | 5.425 | 1,583,428 | -0.05(-0.83%) |
Jul 26, 2018 | 5.380 | 5.539 | 5.311 | 5.471 | 1,276,216 | +0.09(+1.69%) |
Jul 25, 2018 | 5.289 | 5.471 | 5.197 | 5.380 | 1,209,980 | +0.09(+1.72%) |
Jul 24, 2018 | 5.197 | 5.289 | 5.083 | 5.289 | 1,486,060 | +0.14(+2.65%) |
Jul 23, 2018 | 4.969 | 5.197 | 4.878 | 5.152 | 2,217,013 | +0.14(+2.73%) |
Jul 20, 2018 | 5.015 | 5.061 | 4.924 | 5.015 | 695,733 | +0.00(+0.00%) |
Jul 19, 2018 | 4.969 | 5.152 | 4.947 | 5.015 | 808,334 | +0.00(+0.00%) |
Jul 18, 2018 | 4.969 | 5.061 | 4.833 | 5.015 | 1,520,857 | +0.05(+0.92%) |
Jul 17, 2018 | 4.924 | 5.152 | 4.855 | 4.969 | 1,392,449 | +0.09(+1.87%) |
Jul 16, 2018 | 4.969 | 4.969 | 4.741 | 4.878 | 779,815 | -0.05(-0.93%) |
Jul 13, 2018 | 4.924 | 5.015 | 4.833 | 4.924 | 1,487,335 | +0.00(+0.00%) |
Jul 12, 2018 | 4.833 | 4.969 | 4.650 | 4.924 | 1,401,842 | +0.14(+2.86%) |
Jul 11, 2018 | 4.878 | 4.893 | 4.741 | 4.787 | 817,447 | -0.09(-1.87%) |
Jul 10, 2018 | 4.969 | 5.061 | 4.833 | 4.878 | 1,171,209 | -0.14(-2.73%) |
Jul 09, 2018 | 4.833 | 4.992 | 4.833 | 5.015 | 1,484,060 | +0.23(+4.76%) |
Jul 06, 2018 | 5.334 | 5.425 | 4.741 | 4.787 | 2,714,264 | -0.59(-11.02%) |
Jul 05, 2018 | 5.334 | 5.425 | 5.243 | 5.380 | 1,658,531 | +0.05(+0.85%) |
Jul 03, 2018 | 5.334 | 5.334 | 5.334 | 0 | -0.22(-4.00%) | |
Jul 02, 2018 | 5.779 | 5.823 | 5.512 | 5.556 | 1,337,666 | -0.09(-1.57%) |
Jun 29, 2018 | 5.801 | 5.601 | 5.645 | 2,391,880 | -0.09(-1.55%) | |
Jun 28, 2018 | 5.423 | 5.852 | 5.245 | 5.734 | 2,226,923 | +0.36(+6.61%) |
Jun 27, 2018 | 5.512 | 5.556 | 5.334 | 5.379 | 997,693 | -0.13(-2.42%) |
Jun 26, 2018 | 5.512 | 5.601 | 5.468 | 5.512 | 1,016,453 | +0.00(+0.00%) |
Jun 25, 2018 | 5.734 | 5.734 | 5.423 | 5.512 | 1,268,681 | -0.22(-3.88%) |
Jun 22, 2018 | 5.601 | 6.001 | 5.556 | 5.734 | 2,082,343 | +0.22(+4.03%) |
Jun 21, 2018 | 5.334 | 5.601 | 5.201 | 5.512 | 1,866,145 | -0.22(-3.88%) |
Jun 20, 2018 | 5.734 | 5.823 | 5.556 | 5.734 | 1,570,146 | +0.04(+0.78%) |
Jun 19, 2018 | 5.556 | 5.734 | 5.468 | 5.690 | 1,188,158 | +0.13(+2.40%) |
Jun 18, 2018 | 5.423 | 5.556 | 5.423 | 5.556 | 500,661 | +0.09(+1.63%) |
Jun 15, 2018 | 5.468 | 5.290 | 5.468 | 1,251,647 | +0.18(+3.36%) | |
Jun 14, 2018 | 5.201 | 5.356 | 5.201 | 5.290 | 599,227 | +0.09(+1.71%) |
Jun 13, 2018 | 5.601 | 5.645 | 5.156 | 5.201 | 1,209,249 | -0.40(-7.14%) |
Jun 12, 2018 | 5.468 | 5.645 | 5.423 | 5.601 | 831,945 | +0.13(+2.44%) |
Jun 11, 2018 | 5.468 | 5.468 | 5.356 | 5.468 | 406,908 | +0.04(+0.82%) |
Jun 08, 2018 | 5.379 | 5.468 | 5.334 | 5.423 | 321,822 | +0.04(+0.83%) |
Jun 07, 2018 | 5.468 | 5.512 | 5.312 | 5.379 | 795,270 | -0.09(-1.63%) |
Jun 06, 2018 | 5.468 | 610,429 | +0.09(+1.65%) | |||
Jun 05, 2018 | 5.334 | 5.423 | 5.201 | 5.379 | 888,664 | -0.09(-1.63%) |
Jun 04, 2018 | 5.290 | 5.512 | 5.201 | 5.468 | 1,176,859 | +0.18(+3.36%) |