Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.360 | 5.360 | 5.360 | 0 | -0.01(-0.19%) | |
Aug 30, 2018 | 5.620 | 5.620 | 5.370 | 5.370 | 2,275 | -0.24(-4.23%) |
Aug 29, 2018 | 5.654 | 5.654 | 5.607 | 5.607 | 1,378 | +0.05(+0.85%) |
Aug 28, 2018 | 5.626 | 5.651 | 5.560 | 5.560 | 22,055 | -0.04(-0.63%) |
Aug 27, 2018 | 5.620 | 5.650 | 5.560 | 5.595 | 7,575 | +0.00(+0.05%) |
Aug 24, 2018 | 5.549 | 5.596 | 5.549 | 5.593 | 900 | +0.04(+0.76%) |
Aug 23, 2018 | 5.490 | 5.650 | 5.490 | 5.551 | 48,223 | +0.11(+1.99%) |
Aug 22, 2018 | 5.453 | 5.453 | 5.442 | 5.442 | 2,245 | -0.02(-0.33%) |
Aug 21, 2018 | 5.330 | 5.460 | 5.330 | 5.460 | 1,527 | -0.01(-0.21%) |
Aug 20, 2018 | 5.420 | 5.471 | 5.420 | 5.471 | 6,289 | +0.03(+0.58%) |
Aug 17, 2018 | 5.405 | 5.456 | 5.405 | 5.440 | 10,800 | +0.09(+1.68%) |
Aug 16, 2018 | 5.309 | 5.383 | 5.309 | 5.350 | 13,947 | +0.09(+1.65%) |
Aug 15, 2018 | 5.250 | 5.263 | 5.250 | 5.263 | 8,600 | -0.10(-1.80%) |
Aug 14, 2018 | 5.380 | 5.380 | 5.264 | 5.360 | 635 | -0.00(-0.02%) |
Aug 13, 2018 | 5.415 | 5.415 | 5.313 | 5.361 | 12,150 | -0.17(-3.06%) |
Aug 10, 2018 | 5.530 | 5.530 | 5.530 | 3,816 | +0.00(+0.00%) | |
Aug 09, 2018 | 5.540 | 5.540 | 5.500 | 5.530 | 2,144 | -0.15(-2.64%) |
Aug 08, 2018 | 5.545 | 5.680 | 5.545 | 5.680 | 7,574 | +0.10(+1.79%) |
Aug 07, 2018 | 5.500 | 5.580 | 5.500 | 5.580 | 6,115 | +0.34(+6.49%) |
Aug 06, 2018 | 5.230 | 5.840 | 5.230 | 5.240 | 1,556 | -0.29(-5.25%) |
Aug 03, 2018 | 5.400 | 5.530 | 5.400 | 5.530 | 11,500 | +0.23(+4.32%) |
Aug 02, 2018 | 5.470 | 5.470 | 5.065 | 5.301 | 49,637 | -0.26(-4.65%) |
Aug 01, 2018 | 5.671 | 5.671 | 5.559 | 5.559 | 748 | -0.06(-1.08%) |
Jul 31, 2018 | 5.513 | 5.620 | 5.513 | 5.620 | 4,080 | +0.12(+2.18%) |
Jul 30, 2018 | 5.410 | 5.500 | 5.410 | 5.500 | 560 | +0.09(+1.66%) |
Jul 27, 2018 | 5.360 | 5.429 | 5.360 | 5.410 | 5,400 | -0.09(-1.63%) |
Jul 26, 2018 | 5.433 | 5.500 | 5.433 | 5.500 | 7,710 | +0.10(+1.86%) |
Jul 25, 2018 | 5.448 | 5.448 | 5.400 | 5.400 | 387 | -0.07(-1.35%) |
Jul 24, 2018 | 5.480 | 5.535 | 5.474 | 5.474 | 1,426 | -0.03(-0.48%) |
Jul 23, 2018 | 5.500 | 5.500 | 5.500 | 5.500 | 1,150 | -0.11(-2.02%) |
Jul 20, 2018 | 5.524 | 5.614 | 5.524 | 5.614 | 1,006 | +0.10(+1.80%) |
Jul 19, 2018 | 5.520 | 5.532 | 5.504 | 5.515 | 4,323 | -0.08(-1.48%) |
Jul 16, 2018 | 5.597 | 5.597 | 5.597 | 50 | +0.05(+0.85%) | |
Jul 13, 2018 | 5.720 | 5.720 | 5.550 | 5.550 | 11,472 | -0.10(-1.77%) |
Jul 12, 2018 | 5.500 | 5.650 | 5.500 | 5.650 | 885 | +0.02(+0.39%) |
Jul 11, 2018 | 5.630 | 5.639 | 5.610 | 5.628 | 2,190 | -0.01(-0.15%) |
Jul 10, 2018 | 5.613 | 5.637 | 5.590 | 5.637 | 866 | +0.11(+1.94%) |
Jul 09, 2018 | 5.603 | 5.603 | 5.530 | 5.530 | 796 | +0.04(+0.72%) |
Jul 05, 2018 | 5.490 | 5.490 | 5.490 | 192 | +0.01(+0.18%) | |
Jul 03, 2018 | 5.480 | 5.480 | 5.480 | 0 | -0.31(-5.36%) | |
Jul 02, 2018 | 5.790 | 5.790 | 5.790 | 5.790 | 1,033 | +0.27(+4.89%) |
Jun 29, 2018 | 5.520 | 5.520 | 2,950 | -0.02(-0.34%) | ||
Jun 28, 2018 | 5.477 | 5.539 | 5.477 | 5.539 | 8,576 | +0.08(+1.43%) |
Jun 27, 2018 | 5.500 | 5.500 | 5.461 | 5.461 | 2,540 | +0.04(+0.75%) |
Jun 26, 2018 | 5.400 | 5.460 | 5.400 | 5.420 | 2,475 | +0.14(+2.61%) |
Jun 25, 2018 | 5.357 | 5.372 | 5.282 | 5.282 | 5,576 | -0.16(-2.90%) |
Jun 22, 2018 | 5.486 | 5.486 | 5.421 | 5.440 | 7,516 | +0.08(+1.49%) |
Jun 21, 2018 | 5.430 | 5.430 | 5.350 | 5.360 | 18,850 | -0.01(-0.19%) |
Jun 20, 2018 | 5.500 | 5.500 | 5.370 | 5.370 | 54,636 | -0.06(-1.10%) |
Jun 19, 2018 | 5.459 | 5.497 | 5.398 | 5.430 | 9,435 | -0.09(-1.70%) |
Jun 18, 2018 | 5.567 | 5.567 | 5.480 | 5.524 | 10,793 | +0.09(+1.73%) |
Jun 15, 2018 | 5.459 | 5.400 | 5.430 | 46,527 | -0.03(-0.53%) | |
Jun 14, 2018 | 5.480 | 5.569 | 5.427 | 5.459 | 21,665 | -0.03(-0.48%) |
Jun 13, 2018 | 5.450 | 5.520 | 5.358 | 5.485 | 95,780 | +0.12(+2.33%) |
Jun 12, 2018 | 5.230 | 5.360 | 5.205 | 5.360 | 26,287 | +0.13(+2.56%) |
Jun 11, 2018 | 5.150 | 5.327 | 5.150 | 5.226 | 76,504 | -0.00(-0.08%) |
Jun 08, 2018 | 5.148 | 5.308 | 5.010 | 5.230 | 27,013 | +0.33(+6.74%) |
Jun 07, 2018 | 4.634 | 4.906 | 4.494 | 4.900 | 23,202 | -0.04(-0.82%) |
Jun 06, 2018 | 4.952 | 4.952 | 4.895 | 4.940 | 5,187 | +0.04(+0.82%) |
Jun 05, 2018 | 4.947 | 4.947 | 4.900 | 4.900 | 3,666 | +0.00(+0.00%) |
Jun 04, 2018 | 4.989 | 4.989 | 4.900 | 4.900 | 1,588 | +0.07(+1.36%) |