Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.390 | 4.390 | 4.390 | 0 | -0.20(-4.36%) | |
Aug 30, 2018 | 4.690 | 4.770 | 4.580 | 4.590 | 404,216 | -0.10(-2.13%) |
Aug 29, 2018 | 4.590 | 4.750 | 4.590 | 4.690 | 497,760 | +0.13(+2.85%) |
Aug 28, 2018 | 4.610 | 4.790 | 4.418 | 4.560 | 441,163 | -0.01(-0.22%) |
Aug 27, 2018 | 4.380 | 4.740 | 4.370 | 4.570 | 557,584 | +0.23(+5.30%) |
Aug 24, 2018 | 4.110 | 4.365 | 4.098 | 4.340 | 287,700 | +0.23(+5.60%) |
Aug 23, 2018 | 4.190 | 4.190 | 4.050 | 4.110 | 233,587 | -0.07(-1.67%) |
Aug 22, 2018 | 4.100 | 4.290 | 4.100 | 4.180 | 327,361 | +0.09(+2.20%) |
Aug 21, 2018 | 3.960 | 4.230 | 3.940 | 4.090 | 488,291 | +0.20(+5.14%) |
Aug 20, 2018 | 3.730 | 3.900 | 3.630 | 3.890 | 344,218 | +0.14(+3.73%) |
Aug 17, 2018 | 3.770 | 3.880 | 3.720 | 3.750 | 231,000 | -0.02(-0.53%) |
Aug 16, 2018 | 3.720 | 3.780 | 3.700 | 3.770 | 114,349 | +0.09(+2.45%) |
Aug 15, 2018 | 3.780 | 3.810 | 3.680 | 3.680 | 342,536 | -0.09(-2.39%) |
Aug 14, 2018 | 3.710 | 3.855 | 3.710 | 3.770 | 242,969 | +0.05(+1.34%) |
Aug 13, 2018 | 3.700 | 3.750 | 3.700 | 3.720 | 263,707 | +0.05(+1.36%) |
Aug 10, 2018 | 3.730 | 3.750 | 3.615 | 3.670 | 281,700 | -0.08(-2.13%) |
Aug 09, 2018 | 3.750 | 3.840 | 3.700 | 3.750 | 232,484 | -0.02(-0.53%) |
Aug 08, 2018 | 3.900 | 3.900 | 3.760 | 3.770 | 333,851 | -0.11(-2.84%) |
Aug 07, 2018 | 3.910 | 3.935 | 3.830 | 3.880 | 382,417 | +0.02(+0.52%) |
Aug 06, 2018 | 3.800 | 3.920 | 3.780 | 3.860 | 377,518 | +0.03(+0.78%) |
Aug 03, 2018 | 4.200 | 4.200 | 3.770 | 3.830 | 796,500 | -0.11(-2.79%) |
Aug 02, 2018 | 4.290 | 4.430 | 3.760 | 3.940 | 1,029,661 | +0.04(+1.03%) |
Aug 01, 2018 | 3.980 | 3.980 | 3.850 | 3.900 | 421,513 | -0.10(-2.50%) |
Jul 31, 2018 | 4.110 | 4.110 | 3.860 | 4.000 | 635,351 | -0.11(-2.68%) |
Jul 30, 2018 | 4.200 | 4.290 | 4.070 | 4.110 | 355,837 | -0.10(-2.38%) |
Jul 27, 2018 | 4.380 | 4.470 | 4.190 | 4.210 | 293,100 | -0.18(-4.10%) |
Jul 26, 2018 | 4.340 | 4.420 | 4.010 | 4.390 | 757,128 | +0.02(+0.46%) |
Jul 25, 2018 | 4.500 | 4.510 | 4.281 | 4.370 | 477,144 | -0.10(-2.24%) |
Jul 24, 2018 | 4.560 | 4.618 | 4.350 | 4.470 | 706,369 | -0.09(-1.97%) |
Jul 23, 2018 | 4.620 | 4.620 | 4.340 | 4.560 | 609,574 | -0.03(-0.65%) |
Jul 20, 2018 | 4.850 | 4.880 | 4.530 | 4.590 | 468,204 | -0.26(-5.36%) |
Jul 19, 2018 | 4.670 | 4.880 | 4.570 | 4.850 | 671,220 | +0.14(+2.97%) |
Jul 18, 2018 | 4.930 | 5.070 | 4.680 | 4.710 | 1,194,885 | -0.18(-3.68%) |
Jul 17, 2018 | 4.660 | 4.930 | 4.660 | 4.890 | 891,100 | +0.25(+5.39%) |
Jul 16, 2018 | 4.530 | 4.710 | 4.510 | 4.640 | 725,703 | +0.17(+3.80%) |
Jul 13, 2018 | 4.680 | 4.720 | 4.180 | 4.470 | 1,050,468 | -0.13(-2.83%) |
Jul 12, 2018 | 4.390 | 4.780 | 4.380 | 4.600 | 1,537,453 | +0.27(+6.24%) |
Jul 11, 2018 | 4.140 | 4.380 | 4.140 | 4.330 | 811,521 | +0.19(+4.59%) |
Jul 10, 2018 | 4.030 | 4.250 | 4.030 | 4.140 | 946,048 | +0.14(+3.50%) |
Jul 09, 2018 | 3.940 | 4.080 | 3.850 | 4.000 | 962,000 | +0.22(+5.82%) |
Jul 06, 2018 | 3.600 | 3.850 | 3.581 | 3.780 | 669,910 | +0.19(+5.29%) |
Jul 05, 2018 | 3.470 | 3.680 | 3.460 | 3.590 | 393,438 | +0.16(+4.66%) |
Jul 03, 2018 | 3.430 | 3.430 | 3.430 | 0 | -0.15(-4.19%) | |
Jul 02, 2018 | 3.500 | 3.699 | 3.435 | 3.580 | 988,707 | +0.18(+5.29%) |
Jun 29, 2018 | 3.350 | 3.400 | 3.320 | 3.400 | 219,980 | +0.07(+2.10%) |
Jun 28, 2018 | 3.310 | 3.360 | 3.280 | 3.330 | 194,521 | +0.02(+0.60%) |
Jun 27, 2018 | 3.250 | 3.360 | 3.250 | 3.310 | 259,113 | +0.06(+1.97%) |
Jun 26, 2018 | 3.190 | 3.320 | 3.190 | 3.246 | 376,221 | +0.06(+1.76%) |
Jun 25, 2018 | 3.180 | 3.338 | 3.120 | 3.190 | 567,536 | +0.03(+0.95%) |
Jun 22, 2018 | 3.080 | 3.180 | 3.030 | 3.160 | 293,852 | +0.08(+2.60%) |
Jun 21, 2018 | 3.220 | 3.250 | 3.060 | 3.080 | 505,135 | -0.11(-3.45%) |
Jun 20, 2018 | 2.980 | 3.260 | 2.970 | 3.190 | 1,210,380 | +0.21(+7.05%) |
Jun 19, 2018 | 2.860 | 2.990 | 2.850 | 2.980 | 668,767 | +0.11(+3.83%) |
Jun 18, 2018 | 2.980 | 2.980 | 2.870 | 2.870 | 363,210 | -0.12(-4.01%) |
Jun 15, 2018 | 3.000 | 2.940 | 2.990 | 807,995 | +0.05(+1.70%) | |
Jun 14, 2018 | 2.930 | 2.980 | 2.900 | 2.940 | 303,245 | +0.01(+0.34%) |
Jun 13, 2018 | 2.910 | 2.950 | 2.890 | 2.930 | 337,049 | +0.03(+1.03%) |
Jun 12, 2018 | 2.930 | 2.939 | 2.880 | 2.900 | 119,747 | -0.02(-0.68%) |
Jun 11, 2018 | 2.930 | 2.950 | 2.910 | 2.920 | 144,510 | -0.01(-0.34%) |
Jun 08, 2018 | 2.920 | 2.970 | 2.910 | 2.930 | 115,051 | -0.01(-0.34%) |
Jun 07, 2018 | 2.950 | 2.980 | 2.910 | 2.940 | 122,765 | -0.02(-0.68%) |
Jun 06, 2018 | 2.900 | 2.990 | 2.890 | 2.960 | 150,704 | +0.05(+1.72%) |
Jun 05, 2018 | 2.900 | 2.950 | 2.900 | 2.910 | 379,555 | -0.01(-0.34%) |
Jun 04, 2018 | 2.900 | 2.950 | 2.880 | 2.920 | 196,828 | +0.03(+1.04%) |