Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.570 | 5.570 | 5.570 | 0 | -0.04(-0.71%) | |
Aug 30, 2018 | 5.400 | 5.645 | 5.400 | 5.610 | 11,497,567 | +0.21(+3.89%) |
Aug 29, 2018 | 5.290 | 5.450 | 5.195 | 5.400 | 10,305,522 | +0.17(+3.25%) |
Aug 28, 2018 | 5.370 | 5.400 | 5.150 | 5.230 | 7,817,096 | -0.12(-2.24%) |
Aug 27, 2018 | 5.250 | 5.380 | 5.220 | 5.350 | 10,244,751 | +0.13(+2.49%) |
Aug 24, 2018 | 5.140 | 5.240 | 5.110 | 5.220 | 9,800,200 | +0.16(+3.16%) |
Aug 23, 2018 | 4.900 | 5.065 | 4.760 | 5.060 | 8,735,812 | +0.06(+1.20%) |
Aug 22, 2018 | 5.100 | 5.156 | 4.915 | 5.000 | 15,110,627 | +0.06(+1.21%) |
Aug 21, 2018 | 4.820 | 4.980 | 4.810 | 4.940 | 14,230,497 | +0.20(+4.22%) |
Aug 20, 2018 | 4.480 | 4.790 | 4.460 | 4.740 | 11,200,916 | +0.24(+5.33%) |
Aug 17, 2018 | 4.520 | 4.575 | 4.420 | 4.500 | 7,256,900 | +0.02(+0.45%) |
Aug 16, 2018 | 4.440 | 4.510 | 4.370 | 4.480 | 5,133,149 | +0.07(+1.59%) |
Aug 15, 2018 | 4.640 | 4.650 | 4.230 | 4.410 | 10,052,253 | -0.29(-6.17%) |
Aug 14, 2018 | 4.700 | 4.750 | 4.540 | 4.700 | 10,892,409 | +0.12(+2.62%) |
Aug 13, 2018 | 4.460 | 4.640 | 4.385 | 4.580 | 9,690,645 | +0.10(+2.23%) |
Aug 10, 2018 | 4.270 | 4.540 | 4.230 | 4.480 | 7,818,900 | +0.21(+4.92%) |
Aug 09, 2018 | 4.240 | 4.330 | 4.230 | 4.270 | 10,425,592 | +0.01(+0.23%) |
Aug 08, 2018 | 4.410 | 4.450 | 4.230 | 4.260 | 11,426,834 | -0.22(-4.91%) |
Aug 07, 2018 | 4.680 | 4.810 | 4.400 | 4.480 | 14,847,059 | +0.03(+0.67%) |
Aug 06, 2018 | 4.470 | 4.550 | 4.400 | 4.450 | 7,983,091 | +0.04(+0.91%) |
Aug 03, 2018 | 4.480 | 4.580 | 4.390 | 4.410 | 6,954,400 | -0.09(-2.00%) |
Aug 02, 2018 | 4.420 | 4.560 | 4.380 | 4.500 | 9,101,424 | +0.04(+0.90%) |
Aug 01, 2018 | 4.450 | 4.500 | 4.320 | 4.460 | 11,185,298 | -0.05(-1.11%) |
Jul 31, 2018 | 4.630 | 4.680 | 4.460 | 4.510 | 9,634,137 | -0.17(-3.63%) |
Jul 30, 2018 | 4.340 | 4.700 | 4.330 | 4.680 | 12,803,650 | +0.49(+11.69%) |
Jul 27, 2018 | 4.500 | 4.550 | 4.190 | 4.190 | 10,935,500 | -0.32(-7.10%) |
Jul 26, 2018 | 4.560 | 4.620 | 4.490 | 4.510 | 7,982,940 | -0.07(-1.53%) |
Jul 25, 2018 | 4.620 | 4.630 | 4.455 | 4.580 | 9,801,723 | +0.02(+0.44%) |
Jul 24, 2018 | 4.580 | 4.720 | 4.510 | 4.560 | 10,288,737 | +0.07(+1.56%) |
Jul 23, 2018 | 4.420 | 4.530 | 4.400 | 4.490 | 8,339,307 | +0.13(+2.98%) |
Jul 20, 2018 | 4.480 | 4.570 | 4.280 | 4.360 | 10,667,924 | -0.10(-2.24%) |
Jul 19, 2018 | 4.430 | 4.530 | 4.410 | 4.460 | 10,341,624 | +0.02(+0.45%) |
Jul 18, 2018 | 4.500 | 4.510 | 4.260 | 4.440 | 14,492,084 | -0.10(-2.20%) |
Jul 17, 2018 | 4.570 | 4.680 | 4.510 | 4.540 | 17,846,032 | -0.10(-2.16%) |
Jul 16, 2018 | 4.730 | 4.850 | 4.400 | 4.640 | 17,588,546 | -0.25(-5.11%) |
Jul 13, 2018 | 4.990 | 5.100 | 4.870 | 4.890 | 24,164,840 | -0.08(-1.61%) |
Jul 12, 2018 | 5.110 | 5.150 | 4.925 | 4.970 | 16,868,180 | -0.10(-1.97%) |
Jul 11, 2018 | 5.150 | 5.380 | 4.970 | 5.070 | 13,742,901 | -0.24(-4.52%) |
Jul 10, 2018 | 5.360 | 5.558 | 5.180 | 5.310 | 17,112,982 | +0.10(+1.92%) |
Jul 09, 2018 | 4.970 | 5.220 | 4.910 | 5.210 | 15,512,577 | +0.29(+5.89%) |
Jul 06, 2018 | 4.700 | 4.930 | 4.651 | 4.920 | 8,965,423 | +0.14(+2.93%) |
Jul 05, 2018 | 4.760 | 4.820 | 4.695 | 4.780 | 7,876,200 | +0.04(+0.84%) |
Jul 03, 2018 | 4.740 | 4.740 | 4.740 | 0 | +0.14(+3.04%) | |
Jul 02, 2018 | 4.730 | 4.730 | 4.510 | 4.600 | 10,213,843 | -0.21(-4.37%) |
Jun 29, 2018 | 4.860 | 5.050 | 4.770 | 4.810 | 11,895,479 | +0.00(+0.00%) |
Jun 28, 2018 | 4.910 | 4.970 | 4.720 | 4.810 | 11,685,187 | -0.07(-1.43%) |
Jun 27, 2018 | 4.800 | 5.200 | 4.790 | 4.880 | 19,433,582 | +0.19(+4.05%) |
Jun 26, 2018 | 4.530 | 4.740 | 4.430 | 4.690 | 11,178,510 | +0.22(+4.92%) |
Jun 25, 2018 | 4.740 | 4.750 | 4.415 | 4.470 | 12,579,917 | -0.25(-5.30%) |
Jun 22, 2018 | 4.590 | 4.870 | 4.530 | 4.720 | 30,541,100 | +0.48(+11.32%) |
Jun 21, 2018 | 4.450 | 4.465 | 4.240 | 4.240 | 12,145,494 | -0.32(-7.02%) |
Jun 20, 2018 | 4.210 | 4.590 | 4.165 | 4.560 | 17,782,992 | +0.44(+10.68%) |
Jun 19, 2018 | 3.910 | 4.130 | 3.910 | 4.120 | 10,595,011 | +0.10(+2.49%) |
Jun 18, 2018 | 3.890 | 4.140 | 3.840 | 4.020 | 13,505,801 | +0.20(+5.24%) |
Jun 15, 2018 | 4.060 | 3.800 | 3.820 | 15,594,901 | -0.24(-5.91%) | |
Jun 14, 2018 | 4.250 | 4.285 | 4.030 | 4.060 | 10,127,386 | -0.12(-2.87%) |
Jun 13, 2018 | 4.260 | 4.310 | 4.120 | 4.180 | 9,515,231 | -0.10(-2.34%) |
Jun 12, 2018 | 4.350 | 4.470 | 4.240 | 4.280 | 9,715,450 | -0.07(-1.61%) |
Jun 11, 2018 | 4.300 | 4.430 | 4.230 | 4.350 | 9,385,463 | -0.04(-0.91%) |
Jun 08, 2018 | 4.460 | 4.475 | 4.298 | 4.390 | 9,035,717 | -0.06(-1.35%) |
Jun 07, 2018 | 4.360 | 4.460 | 4.320 | 4.450 | 9,852,399 | +0.16(+3.73%) |
Jun 06, 2018 | 4.200 | 4.290 | 7,055,798 | +0.05(+1.18%) | ||
Jun 05, 2018 | 4.150 | 4.300 | 4.030 | 4.240 | 10,536,712 | +0.03(+0.71%) |
Jun 04, 2018 | 4.340 | 4.380 | 4.135 | 4.210 | 9,280,706 | -0.07(-1.64%) |