Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.770 | 5.770 | 5.770 | 0 | +0.19(+3.41%) | |
Aug 30, 2018 | 5.430 | 5.580 | 5.430 | 5.580 | 15,375 | +0.10(+1.82%) |
Aug 29, 2018 | 5.050 | 5.500 | 5.050 | 5.480 | 21,410 | +0.45(+8.95%) |
Aug 28, 2018 | 4.990 | 5.050 | 4.990 | 5.030 | 4,400 | +0.05(+1.00%) |
Aug 27, 2018 | 5.000 | 5.040 | 4.980 | 4.980 | 8,595 | -0.13(-2.54%) |
Aug 24, 2018 | 5.340 | 5.350 | 5.110 | 5.110 | 7,800 | -0.29(-5.37%) |
Aug 23, 2018 | 5.340 | 5.400 | 5.320 | 5.400 | 10,398 | +0.06(+1.12%) |
Aug 22, 2018 | 5.100 | 5.340 | 5.100 | 5.340 | 26,293 | +0.09(+1.71%) |
Aug 21, 2018 | 4.980 | 5.250 | 4.980 | 5.250 | 32,116 | +0.30(+6.06%) |
Aug 20, 2018 | 4.910 | 4.970 | 4.910 | 4.950 | 2,737 | +0.04(+0.81%) |
Aug 17, 2018 | 4.960 | 4.960 | 4.910 | 4.910 | 1,307 | -0.06(-1.21%) |
Aug 16, 2018 | 4.890 | 5.050 | 4.890 | 4.970 | 2,900 | +0.01(+0.20%) |
Aug 15, 2018 | 4.920 | 5.000 | 4.910 | 4.960 | 3,100 | -0.03(-0.60%) |
Aug 14, 2018 | 4.870 | 4.990 | 4.820 | 4.990 | 6,416 | +0.07(+1.42%) |
Aug 13, 2018 | 4.970 | 5.010 | 4.920 | 4.920 | 6,287 | -0.08(-1.60%) |
Aug 10, 2018 | 4.970 | 5.050 | 4.970 | 5.000 | 8,513 | -0.01(-0.20%) |
Aug 09, 2018 | 4.960 | 5.050 | 4.930 | 5.010 | 9,943 | +0.06(+1.21%) |
Aug 08, 2018 | 4.950 | 4.990 | 4.930 | 4.950 | 5,849 | +0.02(+0.41%) |
Aug 07, 2018 | 4.940 | 4.990 | 4.930 | 4.930 | 2,350 | -0.07(-1.40%) |
Aug 03, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.01(-0.20%) | |
Aug 02, 2018 | 4.970 | 5.030 | 4.940 | 5.010 | 5,525 | -0.07(-1.38%) |
Aug 01, 2018 | 4.990 | 5.140 | 4.990 | 5.080 | 6,800 | -0.02(-0.39%) |
Jul 31, 2018 | 5.140 | 5.160 | 5.010 | 5.100 | 18,100 | -0.03(-0.58%) |
Jul 30, 2018 | 5.050 | 5.150 | 5.040 | 5.130 | 111,050 | +0.07(+1.38%) |
Jul 27, 2018 | 4.950 | 5.060 | 4.880 | 5.060 | 25,160 | +0.06(+1.20%) |
Jul 26, 2018 | 4.970 | 5.000 | 4.960 | 5.000 | 24,215 | +0.05(+1.01%) |
Jul 25, 2018 | 4.880 | 4.990 | 4.870 | 4.950 | 8,190 | -0.01(-0.20%) |
Jul 24, 2018 | 4.860 | 4.990 | 4.860 | 4.960 | 15,200 | +0.15(+3.12%) |
Jul 23, 2018 | 4.810 | 4.900 | 4.790 | 4.810 | 262,000 | +0.00(+0.00%) |
Jul 20, 2018 | 4.820 | 4.920 | 4.790 | 4.810 | 20,430 | -0.04(-0.82%) |
Jul 19, 2018 | 4.840 | 4.910 | 4.820 | 4.850 | 16,100 | +0.04(+0.83%) |
Jul 18, 2018 | 4.830 | 4.900 | 4.680 | 4.810 | 12,200 | +0.05(+1.05%) |
Jul 17, 2018 | 4.500 | 4.990 | 4.470 | 4.760 | 42,224 | +0.24(+5.31%) |
Jul 16, 2018 | 4.590 | 4.590 | 4.520 | 4.520 | 7,531 | -0.03(-0.66%) |
Jul 13, 2018 | 4.480 | 4.610 | 4.420 | 4.550 | 33,374 | +0.07(+1.56%) |
Jul 12, 2018 | 4.400 | 4.480 | 4.330 | 4.480 | 90,200 | +0.08(+1.82%) |
Jul 11, 2018 | 4.400 | 4.590 | 4.360 | 4.400 | 79,122 | -0.27(-5.78%) |
Jul 10, 2018 | 4.750 | 4.750 | 4.640 | 4.670 | 5,600 | -0.05(-1.06%) |
Jul 09, 2018 | 4.590 | 4.590 | 4.720 | 5,278 | +0.13(+2.83%) | |
Jul 06, 2018 | 4.610 | 4.640 | 4.590 | 4.590 | 500 | +0.03(+0.66%) |
Jul 05, 2018 | 4.230 | 4.590 | 4.230 | 4.560 | 28,453 | +0.27(+6.29%) |
Jul 04, 2018 | 4.350 | 4.350 | 4.100 | 4.290 | 18,725 | -0.06(-1.38%) |
Jul 03, 2018 | 4.500 | 4.640 | 4.350 | 4.350 | 10,300 | -0.17(-3.76%) |
Jun 29, 2018 | 4.520 | 4.520 | 4.520 | 0 | -0.05(-1.09%) | |
Jun 28, 2018 | 4.640 | 4.650 | 4.570 | 4.570 | 4,750 | -0.04(-0.87%) |
Jun 27, 2018 | 4.580 | 4.670 | 4.510 | 4.610 | 18,750 | +0.09(+1.99%) |
Jun 26, 2018 | 4.360 | 4.590 | 4.360 | 4.520 | 7,700 | +0.08(+1.80%) |
Jun 25, 2018 | 4.250 | 4.470 | 4.250 | 4.440 | 6,099 | +0.03(+0.68%) |
Jun 22, 2018 | 4.460 | 4.460 | 4.340 | 4.410 | 3,152 | +0.11(+2.56%) |
Jun 21, 2018 | 4.260 | 4.260 | 4.260 | 4.300 | 14,600 | -0.15(-3.37%) |
Jun 20, 2018 | 4.300 | 4.470 | 4.250 | 4.450 | 12,800 | +0.14(+3.25%) |
Jun 19, 2018 | 4.320 | 4.410 | 4.310 | 4.310 | 5,200 | -0.11(-2.49%) |
Jun 18, 2018 | 4.480 | 4.490 | 4.320 | 4.420 | 6,700 | -0.13(-2.86%) |
Jun 15, 2018 | 4.510 | 4.550 | 4.500 | 4.550 | 1,201 | -0.02(-0.44%) |
Jun 14, 2018 | 4.410 | 4.640 | 4.410 | 4.570 | 9,900 | +0.18(+4.10%) |
Jun 13, 2018 | 4.380 | 4.500 | 4.360 | 4.390 | 7,395 | -0.07(-1.57%) |
Jun 12, 2018 | 4.370 | 4.490 | 4.360 | 4.460 | 2,833 | +0.03(+0.68%) |
Jun 11, 2018 | 4.500 | 4.530 | 4.370 | 4.430 | 30,300 | -0.05(-1.12%) |
Jun 08, 2018 | 4.490 | 4.490 | 4.480 | 4.480 | 1,100 | -0.02(-0.44%) |
Jun 07, 2018 | 4.460 | 4.600 | 4.450 | 4.500 | 14,070 | +0.08(+1.81%) |
Jun 06, 2018 | 4.550 | 4.550 | 4.420 | 4.420 | 8,950 | -0.11(-2.43%) |
Jun 05, 2018 | 4.490 | 4.660 | 4.390 | 4.530 | 36,668 | +0.03(+0.67%) |
Jun 04, 2018 | 4.500 | 4.540 | 4.470 | 4.500 | 13,854 | -0.02(-0.44%) |