Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.775 | 5.775 | 5.775 | 0 | +0.03(+0.43%) | |
Aug 30, 2018 | 5.700 | 5.800 | 5.650 | 5.750 | 71,815 | +0.00(+0.00%) |
Aug 29, 2018 | 5.750 | 5.750 | 5.600 | 5.750 | 116,025 | +0.00(+0.00%) |
Aug 28, 2018 | 5.750 | 5.800 | 5.650 | 5.750 | 85,804 | +0.00(+0.00%) |
Aug 27, 2018 | 5.650 | 5.850 | 5.600 | 5.750 | 114,936 | +0.12(+2.22%) |
Aug 24, 2018 | 5.850 | 5.850 | 5.525 | 5.625 | 162,300 | -0.17(-3.02%) |
Aug 23, 2018 | 6.000 | 6.000 | 5.750 | 5.800 | 140,191 | -0.15(-2.52%) |
Aug 22, 2018 | 5.850 | 6.100 | 5.773 | 5.950 | 423,449 | +0.20(+3.48%) |
Aug 21, 2018 | 5.450 | 6.050 | 5.390 | 5.750 | 1,330,653 | +0.40(+7.48%) |
Aug 20, 2018 | 5.100 | 5.400 | 5.050 | 5.350 | 138,204 | +0.32(+6.47%) |
Aug 17, 2018 | 4.900 | 5.050 | 4.800 | 5.025 | 145,400 | +0.12(+2.55%) |
Aug 16, 2018 | 4.800 | 4.950 | 4.800 | 4.900 | 64,206 | +0.10(+2.08%) |
Aug 15, 2018 | 4.800 | 4.850 | 4.800 | 4.800 | 27,376 | -0.05(-1.03%) |
Aug 14, 2018 | 4.900 | 4.900 | 4.800 | 4.850 | 89,332 | -0.05(-1.02%) |
Aug 13, 2018 | 4.750 | 4.900 | 4.675 | 4.900 | 70,186 | +0.20(+4.26%) |
Aug 10, 2018 | 4.650 | 4.750 | 4.650 | 4.700 | 26,600 | +0.00(+0.00%) |
Aug 09, 2018 | 4.700 | 4.800 | 4.700 | 4.700 | 38,394 | +0.00(+0.00%) |
Aug 08, 2018 | 4.800 | 4.800 | 4.700 | 4.700 | 52,657 | -0.05(-1.05%) |
Aug 07, 2018 | 4.750 | 4.850 | 4.750 | 4.750 | 104,447 | +0.00(+0.00%) |
Aug 06, 2018 | 4.800 | 4.850 | 4.700 | 4.750 | 161,632 | +0.00(+0.00%) |
Aug 03, 2018 | 4.800 | 5.000 | 4.750 | 4.750 | 192,800 | -0.10(-2.06%) |
Aug 02, 2018 | 4.600 | 4.900 | 4.600 | 4.850 | 93,707 | +0.20(+4.30%) |
Aug 01, 2018 | 4.650 | 4.700 | 4.600 | 4.650 | 132,935 | -0.05(-1.06%) |
Jul 31, 2018 | 5.050 | 5.050 | 4.625 | 4.700 | 416,600 | +0.20(+4.44%) |
Jul 30, 2018 | 4.600 | 4.650 | 4.500 | 4.500 | 504,921 | -0.15(-3.23%) |
Jul 27, 2018 | 4.700 | 4.700 | 4.600 | 4.650 | 96,300 | +0.00(+0.00%) |
Jul 26, 2018 | 4.600 | 4.750 | 4.600 | 4.650 | 132,707 | +0.05(+1.09%) |
Jul 25, 2018 | 4.785 | 4.785 | 4.600 | 4.600 | 131,783 | -0.15(-3.16%) |
Jul 24, 2018 | 4.850 | 4.925 | 4.750 | 4.750 | 151,077 | -0.12(-2.56%) |
Jul 23, 2018 | 5.000 | 5.000 | 4.750 | 4.875 | 130,799 | -0.08(-1.52%) |
Jul 20, 2018 | 5.000 | 4.850 | 4.950 | 52,599 | +0.05(+1.02%) | |
Jul 19, 2018 | 4.900 | 5.080 | 4.900 | 4.900 | 195,146 | -0.05(-1.01%) |
Jul 18, 2018 | 4.950 | 5.000 | 4.900 | 4.950 | 139,000 | -0.02(-0.50%) |
Jul 17, 2018 | 4.850 | 5.000 | 4.825 | 4.975 | 87,361 | +0.12(+2.58%) |
Jul 16, 2018 | 4.850 | 4.900 | 4.775 | 4.850 | 85,646 | +0.00(+0.00%) |
Jul 13, 2018 | 4.850 | 4.900 | 4.800 | 4.850 | 78,326 | +0.00(+0.00%) |
Jul 12, 2018 | 4.850 | 4.900 | 4.750 | 4.850 | 106,486 | +0.05(+1.04%) |
Jul 11, 2018 | 4.900 | 4.950 | 4.750 | 4.800 | 109,937 | -0.10(-2.04%) |
Jul 10, 2018 | 4.900 | 5.050 | 4.900 | 4.900 | 114,574 | -0.05(-1.01%) |
Jul 09, 2018 | 4.850 | 5.000 | 4.850 | 4.950 | 237,147 | +0.10(+2.06%) |
Jul 06, 2018 | 4.900 | 4.950 | 4.850 | 4.850 | 112,609 | +0.00(+0.00%) |
Jul 05, 2018 | 4.750 | 4.900 | 4.750 | 4.850 | 114,890 | +0.15(+3.19%) |
Jul 03, 2018 | 4.700 | 4.700 | 4.700 | 0 | -0.15(-3.09%) | |
Jul 02, 2018 | 4.850 | 4.900 | 4.800 | 4.850 | 228,027 | +0.00(+0.00%) |
Jun 29, 2018 | 4.850 | 4.850 | 4.750 | 4.850 | 132,410 | +0.05(+1.04%) |
Jun 28, 2018 | 4.850 | 4.900 | 4.800 | 4.800 | 189,420 | -0.05(-1.03%) |
Jun 27, 2018 | 4.950 | 4.950 | 4.800 | 4.850 | 124,199 | -0.10(-2.02%) |
Jun 26, 2018 | 4.850 | 5.000 | 4.800 | 4.950 | 208,315 | +0.10(+2.06%) |
Jun 25, 2018 | 4.900 | 5.100 | 4.850 | 4.850 | 237,124 | -0.05(-1.02%) |
Jun 22, 2018 | 4.950 | 5.050 | 4.900 | 4.900 | 2,140,239 | -0.07(-1.51%) |
Jun 21, 2018 | 4.950 | 5.050 | 4.875 | 4.975 | 281,398 | +0.07(+1.53%) |
Jun 20, 2018 | 4.850 | 4.950 | 4.725 | 4.900 | 402,231 | +0.10(+2.08%) |
Jun 19, 2018 | 4.700 | 4.900 | 4.611 | 4.800 | 176,543 | +0.10(+2.13%) |
Jun 18, 2018 | 4.700 | 4.750 | 4.600 | 4.700 | 140,641 | +0.00(+0.00%) |
Jun 15, 2018 | 4.750 | 4.675 | 4.700 | 263,365 | +0.03(+0.53%) | |
Jun 14, 2018 | 4.700 | 4.800 | 4.650 | 4.675 | 155,571 | -0.03(-0.53%) |
Jun 13, 2018 | 4.700 | 4.735 | 4.625 | 4.700 | 89,586 | +0.00(+0.00%) |
Jun 12, 2018 | 4.850 | 4.900 | 4.650 | 4.700 | 174,569 | -0.10(-2.08%) |
Jun 11, 2018 | 4.650 | 4.850 | 4.650 | 4.800 | 206,420 | +0.10(+2.13%) |
Jun 08, 2018 | 4.850 | 4.850 | 4.700 | 4.700 | 85,381 | -0.15(-3.09%) |
Jun 07, 2018 | 4.850 | 4.890 | 4.700 | 4.850 | 162,761 | +0.00(+0.00%) |
Jun 06, 2018 | 4.800 | 4.950 | 4.800 | 4.850 | 138,763 | +0.00(+0.00%) |
Jun 05, 2018 | 4.700 | 4.900 | 4.650 | 4.850 | 195,085 | +0.15(+3.19%) |
Jun 04, 2018 | 4.650 | 4.800 | 4.650 | 4.700 | 168,091 | +0.00(+0.00%) |